Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | USD | 2,426 | 2,456 | 2,422 | 2,456 | 2,456 | +3 (+0.12%) | 695,200 |
16 Jan 2020 | USD | 2,460 | 2,479 | 2,438 | 2,453 | 2,453 | +11 (+0.45%) | 505,100 |
15 Jan 2020 | USD | 2,428 | 2,444 | 2,412 | 2,442 | 2,442 | +4 (+0.16%) | 507,600 |
14 Jan 2020 | USD | 2,465 | 2,465 | 2,434 | 2,438 | 2,438 | -40 (-1.61%) | 633,300 |
13 Jan 2020 | USD | 2,478 | 2,478 | 2,478 | 2,478 | 2,478 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,470 | 2,496 | 2,459 | 2,478 | 2,478 | +45 (+1.85%) | 1,124,800 |
9 Jan 2020 | USD | 2,403 | 2,443 | 2,402 | 2,433 | 2,433 | +26 (+1.08%) | 750,800 |
8 Jan 2020 | USD | 2,381 | 2,420 | 2,376 | 2,407 | 2,407 | -9 (-0.37%) | 1,232,900 |
7 Jan 2020 | USD | 2,363 | 2,421 | 2,363 | 2,416 | 2,416 | +38 (+1.60%) | 894,800 |
6 Jan 2020 | USD | 2,430 | 2,443 | 2,373 | 2,378 | 2,378 | -82 (-3.33%) | 1,071,200 |
3 Jan 2020 | USD | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,510 | 2,513 | 2,460 | 2,460 | 2,460 | -68 (-2.69%) | 990,500 |
27 Dec 2019 | USD | 2,531 | 2,546 | 2,518 | 2,528 | 2,528 | -6 (-0.24%) | 617,800 |
26 Dec 2019 | USD | 2,509 | 2,535 | 2,508 | 2,534 | 2,534 | +12 (+0.48%) | 670,000 |
25 Dec 2019 | USD | 2,512 | 2,532 | 2,492 | 2,522 | 2,522 | +1 (+0.04%) | 804,500 |
24 Dec 2019 | USD | 2,526 | 2,528 | 2,508 | 2,521 | 2,521 | -14 (-0.55%) | 828,200 |
23 Dec 2019 | USD | 2,568 | 2,568 | 2,513 | 2,535 | 2,535 | -43 (-1.67%) | 819,200 |
20 Dec 2019 | USD | 2,542 | 2,578 | 2,533 | 2,578 | 2,578 | +55 (+2.18%) | 1,353,900 |
19 Dec 2019 | USD | 2,530 | 2,538 | 2,516 | 2,523 | 2,523 | -20 (-0.79%) | 561,300 |
18 Dec 2019 | USD | 2,566 | 2,587 | 2,543 | 2,543 | 2,543 | 0.0 (0.0%) | 696,300 |
17 Dec 2019 | USD | 2,550 | 2,550 | 2,529 | 2,543 | 2,543 | +2 (+0.08%) | 570,100 |
16 Dec 2019 | USD | 2,563 | 2,569 | 2,538 | 2,541 | 2,541 | -35 (-1.36%) | 458,000 |
13 Dec 2019 | USD | 2,610 | 2,615 | 2,569 | 2,576 | 2,576 | -5 (-0.19%) | 614,400 |
12 Dec 2019 | USD | 2,569 | 2,597 | 2,566 | 2,581 | 2,581 | +24 (+0.94%) | 629,200 |
11 Dec 2019 | USD | 2,570 | 2,570 | 2,542 | 2,557 | 2,557 | -32 (-1.24%) | 671,000 |
10 Dec 2019 | USD | 2,610 | 2,622 | 2,588 | 2,589 | 2,589 | -48 (-1.82%) | 515,100 |
9 Dec 2019 | USD | 2,624 | 2,637 | 2,606 | 2,637 | 2,637 | +38 (+1.46%) | 512,000 |
6 Dec 2019 | USD | 2,609 | 2,611 | 2,590 | 2,599 | 2,599 | -11 (-0.42%) | 375,100 |