Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 3,664 | 3,674 | 3,657 | 3,663 | 3,663 | +18 (+0.49%) | 613,400 |
26 Dec 2019 | USD | 3,615 | 3,645 | 3,615 | 3,645 | 3,645 | +34 (+0.94%) | 612,300 |
25 Dec 2019 | USD | 3,622 | 3,625 | 3,608 | 3,611 | 3,611 | -10 (-0.28%) | 581,200 |
24 Dec 2019 | USD | 3,635 | 3,644 | 3,620 | 3,621 | 3,621 | -13 (-0.36%) | 546,900 |
23 Dec 2019 | USD | 3,640 | 3,643 | 3,628 | 3,634 | 3,634 | -8 (-0.22%) | 552,900 |
20 Dec 2019 | USD | 3,648 | 3,652 | 3,627 | 3,642 | 3,642 | 0.0 (0.0%) | 962,300 |
19 Dec 2019 | USD | 3,642 | 3,662 | 3,632 | 3,642 | 3,642 | -24 (-0.65%) | 952,500 |
18 Dec 2019 | USD | 3,709 | 3,712 | 3,666 | 3,666 | 3,666 | -38 (-1.03%) | 1,191,800 |
17 Dec 2019 | USD | 3,718 | 3,721 | 3,702 | 3,704 | 3,704 | -2 (-0.05%) | 990,000 |
16 Dec 2019 | USD | 3,709 | 3,729 | 3,704 | 3,706 | 3,706 | -1 (-0.03%) | 528,400 |
13 Dec 2019 | USD | 3,730 | 3,730 | 3,700 | 3,707 | 3,707 | +22 (+0.60%) | 1,006,000 |
12 Dec 2019 | USD | 3,711 | 3,715 | 3,684 | 3,685 | 3,685 | -19 (-0.51%) | 904,800 |
11 Dec 2019 | USD | 3,700 | 3,709 | 3,690 | 3,704 | 3,704 | +4 (+0.11%) | 614,900 |
10 Dec 2019 | USD | 3,728 | 3,729 | 3,700 | 3,700 | 3,700 | -22 (-0.59%) | 647,400 |
9 Dec 2019 | USD | 3,727 | 3,728 | 3,711 | 3,722 | 3,722 | +7 (+0.19%) | 518,600 |
6 Dec 2019 | USD | 3,728 | 3,736 | 3,709 | 3,715 | 3,715 | -8 (-0.21%) | 619,000 |
5 Dec 2019 | USD | 3,702 | 3,723 | 3,692 | 3,723 | 3,723 | +18 (+0.49%) | 594,200 |
4 Dec 2019 | USD | 3,706 | 3,718 | 3,695 | 3,705 | 3,705 | -8 (-0.22%) | 858,000 |
3 Dec 2019 | USD | 3,734 | 3,741 | 3,713 | 3,713 | 3,713 | -45 (-1.20%) | 752,600 |
2 Dec 2019 | USD | 3,750 | 3,773 | 3,738 | 3,758 | 3,758 | +31 (+0.83%) | 775,700 |
29 Nov 2019 | USD | 3,739 | 3,747 | 3,727 | 3,727 | 3,727 | -10 (-0.27%) | 559,500 |
28 Nov 2019 | USD | 3,722 | 3,737 | 3,720 | 3,737 | 3,737 | +15 (+0.40%) | 505,700 |
27 Nov 2019 | USD | 3,730 | 3,741 | 3,712 | 3,722 | 3,722 | +9 (+0.24%) | 903,100 |
26 Nov 2019 | USD | 3,729 | 3,734 | 3,711 | 3,713 | 3,713 | -32 (-0.85%) | 1,200,700 |
25 Nov 2019 | USD | 3,738 | 3,745 | 3,722 | 3,745 | 3,745 | +41 (+1.11%) | 639,600 |
22 Nov 2019 | USD | 3,724 | 3,726 | 3,704 | 3,704 | 3,704 | -39 (-1.04%) | 809,700 |
21 Nov 2019 | USD | 3,725 | 3,746 | 3,685 | 3,743 | 3,743 | -6 (-0.16%) | 891,100 |
20 Nov 2019 | USD | 3,717 | 3,752 | 3,712 | 3,749 | 3,749 | +32 (+0.86%) | 894,300 |
19 Nov 2019 | USD | 3,729 | 3,738 | 3,714 | 3,717 | 3,717 | -28 (-0.75%) | 547,200 |
18 Nov 2019 | USD | 3,746 | 3,751 | 3,736 | 3,745 | 3,745 | +2 (+0.05%) | 445,200 |