Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 3,180 | 3,190 | 3,150 | 3,160 | 3,160 | -10 (-0.32%) | 6,100 |
9 Jan 2020 | USD | 3,190 | 3,190 | 3,155 | 3,170 | 3,170 | +40 (+1.28%) | 7,000 |
8 Jan 2020 | USD | 3,235 | 3,235 | 3,115 | 3,130 | 3,130 | -125 (-3.84%) | 22,800 |
7 Jan 2020 | USD | 3,150 | 3,260 | 3,150 | 3,255 | 3,255 | +135 (+4.33%) | 24,100 |
6 Jan 2020 | USD | 3,190 | 3,190 | 3,105 | 3,120 | 3,120 | -90 (-2.80%) | 20,500 |
3 Jan 2020 | USD | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,195 | 3,220 | 3,165 | 3,210 | 3,210 | +30 (+0.94%) | 17,600 |
27 Dec 2019 | USD | 3,200 | 3,200 | 3,165 | 3,180 | 3,180 | -15 (-0.47%) | 12,600 |
26 Dec 2019 | USD | 3,195 | 3,200 | 3,170 | 3,195 | 3,195 | +15 (+0.47%) | 10,600 |
25 Dec 2019 | USD | 3,195 | 3,195 | 3,165 | 3,180 | 3,180 | -10 (-0.31%) | 6,400 |
24 Dec 2019 | USD | 3,245 | 3,245 | 3,185 | 3,190 | 3,190 | -10 (-0.31%) | 22,500 |
23 Dec 2019 | USD | 3,240 | 3,240 | 3,200 | 3,200 | 3,200 | -5 (-0.16%) | 8,300 |
20 Dec 2019 | USD | 3,210 | 3,245 | 3,160 | 3,205 | 3,205 | +5 (+0.16%) | 34,000 |
19 Dec 2019 | USD | 3,140 | 3,210 | 3,130 | 3,200 | 3,200 | +65 (+2.07%) | 13,200 |
18 Dec 2019 | USD | 3,140 | 3,170 | 3,120 | 3,135 | 3,135 | -5 (-0.16%) | 11,200 |
17 Dec 2019 | USD | 3,115 | 3,150 | 3,105 | 3,140 | 3,140 | +35 (+1.13%) | 12,600 |
16 Dec 2019 | USD | 3,120 | 3,130 | 3,090 | 3,105 | 3,105 | -15 (-0.48%) | 20,100 |
13 Dec 2019 | USD | 3,165 | 3,175 | 3,120 | 3,120 | 3,120 | +20 (+0.65%) | 36,800 |
12 Dec 2019 | USD | 3,125 | 3,125 | 3,085 | 3,100 | 3,100 | 0.0 (0.0%) | 17,900 |
11 Dec 2019 | USD | 3,105 | 3,115 | 3,095 | 3,100 | 3,100 | -10 (-0.32%) | 14,100 |
10 Dec 2019 | USD | 3,125 | 3,130 | 3,100 | 3,110 | 3,110 | -15 (-0.48%) | 16,700 |
9 Dec 2019 | USD | 3,100 | 3,135 | 3,075 | 3,125 | 3,125 | +60 (+1.96%) | 18,200 |
6 Dec 2019 | USD | 3,070 | 3,085 | 3,055 | 3,065 | 3,065 | -5 (-0.16%) | 12,500 |
5 Dec 2019 | USD | 3,115 | 3,115 | 3,010 | 3,070 | 3,070 | -35 (-1.13%) | 25,200 |
4 Dec 2019 | USD | 3,060 | 3,105 | 3,055 | 3,105 | 3,105 | +20 (+0.65%) | 14,000 |
3 Dec 2019 | USD | 3,095 | 3,110 | 3,045 | 3,085 | 3,085 | -25 (-0.80%) | 15,800 |
2 Dec 2019 | USD | 3,105 | 3,135 | 3,105 | 3,110 | 3,110 | +5 (+0.16%) | 20,500 |
29 Nov 2019 | USD | 3,175 | 3,175 | 3,080 | 3,105 | 3,105 | -40 (-1.27%) | 15,700 |