Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | USD | 2,620 | 2,620 | 2,586 | 2,610 | 2,610 | 0.0 (0.0%) | 340,700 |
4 Dec 2019 | USD | 2,558 | 2,614 | 2,556 | 2,610 | 2,610 | +26 (+1.01%) | 655,000 |
3 Dec 2019 | USD | 2,600 | 2,603 | 2,574 | 2,584 | 2,584 | -49 (-1.86%) | 602,500 |
2 Dec 2019 | USD | 2,632 | 2,660 | 2,628 | 2,633 | 2,633 | +7 (+0.27%) | 453,600 |
29 Nov 2019 | USD | 2,648 | 2,662 | 2,615 | 2,626 | 2,626 | -18 (-0.68%) | 484,900 |
28 Nov 2019 | USD | 2,677 | 2,677 | 2,639 | 2,644 | 2,644 | -39 (-1.45%) | 397,300 |
27 Nov 2019 | USD | 2,697 | 2,700 | 2,678 | 2,683 | 2,683 | +16 (+0.60%) | 334,000 |
26 Nov 2019 | USD | 2,709 | 2,713 | 2,667 | 2,667 | 2,667 | -42 (-1.55%) | 1,228,100 |
25 Nov 2019 | USD | 2,711 | 2,733 | 2,699 | 2,709 | 2,709 | +26 (+0.97%) | 475,600 |
22 Nov 2019 | USD | 2,670 | 2,701 | 2,660 | 2,683 | 2,683 | -7 (-0.26%) | 537,800 |
21 Nov 2019 | USD | 2,684 | 2,701 | 2,659 | 2,690 | 2,690 | -22 (-0.81%) | 544,800 |
20 Nov 2019 | USD | 2,734 | 2,746 | 2,692 | 2,712 | 2,712 | -41 (-1.49%) | 666,900 |
19 Nov 2019 | USD | 2,750 | 2,771 | 2,740 | 2,753 | 2,753 | +46 (+1.70%) | 610,500 |
18 Nov 2019 | USD | 2,720 | 2,727 | 2,690 | 2,707 | 2,707 | -21 (-0.77%) | 387,600 |
15 Nov 2019 | USD | 2,720 | 2,749 | 2,707 | 2,728 | 2,728 | +30 (+1.11%) | 641,300 |
14 Nov 2019 | USD | 2,679 | 2,710 | 2,667 | 2,698 | 2,698 | -19 (-0.70%) | 707,600 |
13 Nov 2019 | USD | 2,722 | 2,729 | 2,704 | 2,717 | 2,717 | -7 (-0.26%) | 487,000 |
12 Nov 2019 | USD | 2,671 | 2,724 | 2,668 | 2,724 | 2,724 | +59 (+2.21%) | 668,100 |
11 Nov 2019 | USD | 2,661 | 2,677 | 2,638 | 2,665 | 2,665 | -1 (-0.04%) | 592,500 |
8 Nov 2019 | USD | 2,701 | 2,701 | 2,637 | 2,666 | 2,666 | +2 (+0.08%) | 742,900 |
7 Nov 2019 | USD | 2,709 | 2,720 | 2,648 | 2,664 | 2,664 | -36 (-1.33%) | 698,000 |
6 Nov 2019 | USD | 2,690 | 2,714 | 2,663 | 2,700 | 2,700 | +29 (+1.09%) | 557,200 |
5 Nov 2019 | USD | 2,730 | 2,731 | 2,657 | 2,671 | 2,671 | -31 (-1.15%) | 910,400 |
4 Nov 2019 | USD | 2,702 | 2,702 | 2,702 | 2,702 | 2,702 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 2,800 | 2,809 | 2,688 | 2,702 | 2,702 | +13 (+0.48%) | 1,263,200 |
31 Oct 2019 | USD | 2,714 | 2,743 | 2,682 | 2,689 | 2,689 | +18 (+0.67%) | 1,152,100 |
30 Oct 2019 | USD | 2,636 | 2,674 | 2,627 | 2,671 | 2,671 | +68 (+2.61%) | 2,356,900 |
29 Oct 2019 | USD | 2,630 | 2,636 | 2,598 | 2,603 | 2,603 | -15 (-0.57%) | 594,500 |
28 Oct 2019 | USD | 2,620 | 2,641 | 2,605 | 2,618 | 2,618 | -5 (-0.19%) | 516,500 |
25 Oct 2019 | USD | 2,664 | 2,666 | 2,607 | 2,623 | 2,623 | +39 (+1.51%) | 1,302,800 |