Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 2,600 | 2,619 | 2,586 | 2,586 | 2,586 | +2 (+0.08%) | 1,337,400 |
3 Dec 2020 | USD | 2,615 | 2,617 | 2,576 | 2,584 | 2,584 | -32 (-1.22%) | 1,382,200 |
2 Dec 2020 | USD | 2,701 | 2,701 | 2,611 | 2,616 | 2,616 | -84 (-3.11%) | 1,891,600 |
1 Dec 2020 | USD | 2,640 | 2,728 | 2,640 | 2,700 | 2,700 | +63 (+2.39%) | 1,297,000 |
30 Nov 2020 | USD | 2,689 | 2,699 | 2,618 | 2,637 | 2,637 | -74 (-2.73%) | 2,317,600 |
27 Nov 2020 | USD | 2,720 | 2,727 | 2,683 | 2,711 | 2,711 | -30 (-1.09%) | 3,333,600 |
26 Nov 2020 | USD | 2,700 | 2,741 | 2,691 | 2,741 | 2,741 | +36 (+1.33%) | 1,029,500 |
25 Nov 2020 | USD | 2,679 | 2,752 | 2,676 | 2,705 | 2,705 | +45 (+1.69%) | 1,803,700 |
24 Nov 2020 | USD | 2,680 | 2,686 | 2,650 | 2,660 | 2,660 | +1 (+0.04%) | 1,559,100 |
23 Nov 2020 | USD | 2,659 | 2,659 | 2,659 | 2,659 | 2,659 | 0.0 (0.0%) | 0 |
20 Nov 2020 | USD | 2,640 | 2,669 | 2,620 | 2,659 | 2,659 | +22 (+0.83%) | 1,329,800 |
19 Nov 2020 | USD | 2,521 | 2,637 | 2,512 | 2,637 | 2,637 | +116 (+4.60%) | 1,858,000 |
18 Nov 2020 | USD | 2,530 | 2,552 | 2,496 | 2,521 | 2,521 | +8 (+0.32%) | 1,193,700 |
17 Nov 2020 | USD | 2,530 | 2,533 | 2,488 | 2,513 | 2,513 | -51 (-1.99%) | 2,033,200 |
16 Nov 2020 | USD | 2,574 | 2,600 | 2,551 | 2,564 | 2,564 | -33 (-1.27%) | 1,271,300 |
13 Nov 2020 | USD | 2,639 | 2,651 | 2,582 | 2,597 | 2,597 | -34 (-1.29%) | 1,689,300 |
12 Nov 2020 | USD | 2,607 | 2,639 | 2,577 | 2,631 | 2,631 | +74 (+2.89%) | 1,839,300 |
11 Nov 2020 | USD | 2,513 | 2,561 | 2,486 | 2,557 | 2,557 | +77 (+3.10%) | 2,211,000 |
10 Nov 2020 | USD | 2,610 | 2,610 | 2,480 | 2,480 | 2,480 | -208 (-7.74%) | 3,890,300 |
9 Nov 2020 | USD | 2,635 | 2,694 | 2,621 | 2,688 | 2,688 | +101 (+3.90%) | 1,657,400 |
6 Nov 2020 | USD | 2,591 | 2,614 | 2,574 | 2,587 | 2,587 | -10 (-0.39%) | 1,350,900 |
5 Nov 2020 | USD | 2,550 | 2,599 | 2,524 | 2,597 | 2,597 | +9 (+0.35%) | 1,859,200 |
4 Nov 2020 | USD | 2,678 | 2,685 | 2,583 | 2,588 | 2,588 | -36 (-1.37%) | 1,579,900 |
3 Nov 2020 | USD | 2,624 | 2,624 | 2,624 | 2,624 | 2,624 | 0.0 (0.0%) | 0 |
2 Nov 2020 | USD | 2,689 | 2,689 | 2,584 | 2,624 | 2,624 | -130 (-4.72%) | 2,255,500 |
30 Oct 2020 | USD | 2,820 | 2,820 | 2,751 | 2,754 | 2,754 | -67 (-2.38%) | 1,554,000 |
29 Oct 2020 | USD | 2,810 | 2,845 | 2,802 | 2,821 | 2,821 | -37 (-1.29%) | 1,026,600 |
28 Oct 2020 | USD | 2,811 | 2,858 | 2,801 | 2,858 | 2,858 | +41 (+1.46%) | 1,127,200 |
27 Oct 2020 | USD | 2,784 | 2,834 | 2,754 | 2,817 | 2,817 | +58 (+2.10%) | 939,800 |
26 Oct 2020 | USD | 2,773 | 2,796 | 2,753 | 2,759 | 2,759 | 0.0 (0.0%) | 1,025,900 |