Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | USD | 3,875 | 3,880 | 3,875 | 3,880 | 3,880 | 0.0 (0.0%) | 991,500 |
17 Dec 2020 | USD | 3,875 | 3,880 | 3,870 | 3,880 | 3,880 | +5 (+0.13%) | 2,938,700 |
16 Dec 2020 | USD | 3,880 | 3,880 | 3,875 | 3,875 | 3,875 | 0.0 (0.0%) | 698,800 |
15 Dec 2020 | USD | 3,875 | 3,880 | 3,875 | 3,875 | 3,875 | -5 (-0.13%) | 1,190,400 |
14 Dec 2020 | USD | 3,880 | 3,880 | 3,875 | 3,880 | 3,880 | 0.0 (0.0%) | 805,900 |
11 Dec 2020 | USD | 3,875 | 3,880 | 3,875 | 3,880 | 3,880 | +5 (+0.13%) | 1,079,200 |
10 Dec 2020 | USD | 3,875 | 3,880 | 3,875 | 3,875 | 3,875 | 0.0 (0.0%) | 968,000 |
9 Dec 2020 | USD | 3,880 | 3,880 | 3,875 | 3,875 | 3,875 | -5 (-0.13%) | 1,143,600 |
8 Dec 2020 | USD | 3,880 | 3,880 | 3,875 | 3,880 | 3,880 | 0.0 (0.0%) | 1,458,800 |
7 Dec 2020 | USD | 3,875 | 3,880 | 3,875 | 3,880 | 3,880 | +5 (+0.13%) | 2,891,900 |
4 Dec 2020 | USD | 3,875 | 3,880 | 3,870 | 3,875 | 3,875 | +5 (+0.13%) | 1,264,400 |
3 Dec 2020 | USD | 3,875 | 3,880 | 3,870 | 3,870 | 3,870 | -2 (-0.05%) | 1,624,200 |
2 Dec 2020 | USD | 3,875 | 3,878 | 3,872 | 3,872 | 3,872 | -3 (-0.08%) | 34,821,400 |
1 Dec 2020 | USD | 3,874 | 3,876 | 3,873 | 3,875 | 3,875 | +2 (+0.05%) | 8,922,200 |
30 Nov 2020 | USD | 3,874 | 3,876 | 3,872 | 3,873 | 3,873 | 0.0 (0.0%) | 8,056,300 |
27 Nov 2020 | USD | 3,872 | 3,874 | 3,868 | 3,873 | 3,873 | -1 (-0.03%) | 71,291,900 |
26 Nov 2020 | USD | 3,877 | 3,879 | 3,873 | 3,874 | 3,874 | -2 (-0.05%) | 6,667,200 |
25 Nov 2020 | USD | 3,877 | 3,880 | 3,876 | 3,876 | 3,876 | -1 (-0.03%) | 6,505,700 |
24 Nov 2020 | USD | 3,876 | 3,880 | 3,875 | 3,877 | 3,877 | +1 (+0.03%) | 6,869,100 |
23 Nov 2020 | USD | 3,876 | 3,876 | 3,876 | 3,876 | 3,876 | 0.0 (0.0%) | 0 |
20 Nov 2020 | USD | 3,874 | 3,876 | 3,871 | 3,876 | 3,876 | +10 (+0.26%) | 14,786,300 |
19 Nov 2020 | USD | 3,886 | 3,897 | 3,866 | 3,866 | 3,866 | -26 (-0.67%) | 59,014,600 |
18 Nov 2020 | USD | 3,899 | 3,904 | 3,890 | 3,892 | 3,892 | -15 (-0.38%) | 5,324,800 |
17 Nov 2020 | USD | 3,891 | 3,928 | 3,888 | 3,907 | 3,907 | +13 (+0.33%) | 5,893,000 |
16 Nov 2020 | USD | 3,882 | 3,894 | 3,879 | 3,894 | 3,894 | +17 (+0.44%) | 4,633,400 |
13 Nov 2020 | USD | 3,875 | 3,879 | 3,870 | 3,877 | 3,877 | 0.0 (0.0%) | 4,189,500 |
12 Nov 2020 | USD | 3,880 | 3,882 | 3,875 | 3,877 | 3,877 | -6 (-0.15%) | 6,417,000 |
11 Nov 2020 | USD | 3,889 | 3,890 | 3,861 | 3,883 | 3,883 | -7 (-0.18%) | 10,592,100 |
10 Nov 2020 | USD | 3,889 | 3,891 | 3,888 | 3,890 | 3,890 | 0.0 (0.0%) | 7,076,100 |
9 Nov 2020 | USD | 3,889 | 3,890 | 3,889 | 3,890 | 3,890 | +1 (+0.03%) | 4,758,300 |