Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 3,430 | 3,447 | 3,416 | 3,436 | 3,436 | -23 (-0.66%) | 1,016,100 |
7 Feb 2020 | USD | 3,509 | 3,519 | 3,457 | 3,459 | 3,459 | -50 (-1.42%) | 1,246,100 |
6 Feb 2020 | USD | 3,518 | 3,534 | 3,496 | 3,509 | 3,509 | +43 (+1.24%) | 1,613,100 |
5 Feb 2020 | USD | 3,474 | 3,484 | 3,437 | 3,466 | 3,466 | +26 (+0.76%) | 1,403,200 |
4 Feb 2020 | USD | 3,377 | 3,446 | 3,376 | 3,440 | 3,440 | +65 (+1.93%) | 1,543,700 |
3 Feb 2020 | USD | 3,333 | 3,394 | 3,316 | 3,375 | 3,375 | -49 (-1.43%) | 2,247,400 |
31 Jan 2020 | USD | 3,391 | 3,465 | 3,382 | 3,424 | 3,424 | +28 (+0.82%) | 1,937,100 |
30 Jan 2020 | USD | 3,444 | 3,459 | 3,396 | 3,396 | 3,396 | -68 (-1.96%) | 2,052,200 |
29 Jan 2020 | USD | 3,451 | 3,464 | 3,429 | 3,464 | 3,464 | +11 (+0.32%) | 907,000 |
28 Jan 2020 | USD | 3,420 | 3,459 | 3,409 | 3,453 | 3,453 | +12 (+0.35%) | 1,451,600 |
27 Jan 2020 | USD | 3,450 | 3,460 | 3,404 | 3,441 | 3,441 | -107 (-3.02%) | 2,531,400 |
24 Jan 2020 | USD | 3,536 | 3,562 | 3,517 | 3,548 | 3,548 | +42 (+1.20%) | 1,223,700 |
23 Jan 2020 | USD | 3,550 | 3,561 | 3,505 | 3,506 | 3,506 | -78 (-2.18%) | 1,732,400 |
22 Jan 2020 | USD | 3,557 | 3,591 | 3,537 | 3,584 | 3,584 | +7 (+0.20%) | 1,000,800 |
21 Jan 2020 | USD | 3,660 | 3,666 | 3,572 | 3,577 | 3,577 | -79 (-2.16%) | 1,458,600 |
20 Jan 2020 | USD | 3,655 | 3,674 | 3,650 | 3,656 | 3,656 | +16 (+0.44%) | 683,700 |
17 Jan 2020 | USD | 3,644 | 3,649 | 3,623 | 3,640 | 3,640 | +6 (+0.17%) | 774,500 |
16 Jan 2020 | USD | 3,611 | 3,639 | 3,596 | 3,634 | 3,634 | +54 (+1.51%) | 1,282,600 |
15 Jan 2020 | USD | 3,582 | 3,589 | 3,569 | 3,580 | 3,580 | -10 (-0.28%) | 739,500 |
14 Jan 2020 | USD | 3,596 | 3,599 | 3,582 | 3,590 | 3,590 | +2 (+0.06%) | 584,300 |
13 Jan 2020 | USD | 3,588 | 3,588 | 3,588 | 3,588 | 3,588 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 3,606 | 3,611 | 3,575 | 3,588 | 3,588 | -18 (-0.50%) | 977,700 |
9 Jan 2020 | USD | 3,608 | 3,615 | 3,590 | 3,606 | 3,606 | +55 (+1.55%) | 960,100 |
8 Jan 2020 | USD | 3,550 | 3,555 | 3,527 | 3,551 | 3,551 | -38 (-1.06%) | 1,314,200 |
7 Jan 2020 | USD | 3,549 | 3,595 | 3,544 | 3,589 | 3,589 | +50 (+1.41%) | 983,000 |
6 Jan 2020 | USD | 3,600 | 3,603 | 3,539 | 3,539 | 3,539 | -103 (-2.83%) | 1,779,800 |
3 Jan 2020 | USD | 3,642 | 3,642 | 3,642 | 3,642 | 3,642 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 3,642 | 3,642 | 3,642 | 3,642 | 3,642 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 3,642 | 3,642 | 3,642 | 3,642 | 3,642 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3,657 | 3,661 | 3,639 | 3,642 | 3,642 | -21 (-0.57%) | 721,000 |