Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 2,541 | 2,554 | 2,539 | 2,554 | 2,554 | -10 (-0.39%) | 385,400 |
21 Jan 2020 | USD | 2,578 | 2,595 | 2,550 | 2,564 | 2,564 | -9 (-0.35%) | 364,200 |
20 Jan 2020 | USD | 2,565 | 2,583 | 2,561 | 2,573 | 2,573 | +19 (+0.74%) | 267,700 |
17 Jan 2020 | USD | 2,587 | 2,587 | 2,547 | 2,554 | 2,554 | -17 (-0.66%) | 490,300 |
16 Jan 2020 | USD | 2,564 | 2,575 | 2,548 | 2,571 | 2,571 | +7 (+0.27%) | 470,400 |
15 Jan 2020 | USD | 2,555 | 2,565 | 2,547 | 2,564 | 2,564 | -8 (-0.31%) | 497,800 |
14 Jan 2020 | USD | 2,553 | 2,580 | 2,536 | 2,572 | 2,572 | +17 (+0.67%) | 432,000 |
13 Jan 2020 | USD | 2,555 | 2,555 | 2,555 | 2,555 | 2,555 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,580 | 2,583 | 2,555 | 2,555 | 2,555 | -41 (-1.58%) | 363,400 |
9 Jan 2020 | USD | 2,620 | 2,623 | 2,596 | 2,596 | 2,596 | +7 (+0.27%) | 279,000 |
8 Jan 2020 | USD | 2,598 | 2,601 | 2,554 | 2,589 | 2,589 | -56 (-2.12%) | 437,600 |
7 Jan 2020 | USD | 2,663 | 2,677 | 2,641 | 2,645 | 2,645 | +29 (+1.11%) | 482,500 |
6 Jan 2020 | USD | 2,610 | 2,628 | 2,598 | 2,616 | 2,616 | -31 (-1.17%) | 359,700 |
3 Jan 2020 | USD | 2,647 | 2,647 | 2,647 | 2,647 | 2,647 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,647 | 2,647 | 2,647 | 2,647 | 2,647 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,647 | 2,647 | 2,647 | 2,647 | 2,647 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,653 | 2,672 | 2,642 | 2,647 | 2,647 | -21 (-0.79%) | 267,500 |
27 Dec 2019 | USD | 2,664 | 2,679 | 2,650 | 2,668 | 2,668 | +34 (+1.29%) | 259,400 |
26 Dec 2019 | USD | 2,620 | 2,637 | 2,617 | 2,634 | 2,634 | +14 (+0.53%) | 257,100 |
25 Dec 2019 | USD | 2,655 | 2,656 | 2,617 | 2,620 | 2,620 | -30 (-1.13%) | 209,400 |
24 Dec 2019 | USD | 2,665 | 2,679 | 2,643 | 2,650 | 2,650 | -30 (-1.12%) | 284,300 |
23 Dec 2019 | USD | 2,698 | 2,698 | 2,671 | 2,680 | 2,680 | -18 (-0.67%) | 211,400 |
20 Dec 2019 | USD | 2,725 | 2,728 | 2,696 | 2,698 | 2,698 | -16 (-0.59%) | 400,900 |
19 Dec 2019 | USD | 2,739 | 2,739 | 2,707 | 2,714 | 2,714 | -13 (-0.48%) | 364,600 |
18 Dec 2019 | USD | 2,739 | 2,749 | 2,716 | 2,727 | 2,727 | -35 (-1.27%) | 485,600 |
17 Dec 2019 | USD | 2,738 | 2,763 | 2,731 | 2,762 | 2,762 | +36 (+1.32%) | 526,300 |
16 Dec 2019 | USD | 2,710 | 2,736 | 2,685 | 2,726 | 2,726 | +14 (+0.52%) | 575,600 |
13 Dec 2019 | USD | 2,729 | 2,738 | 2,689 | 2,712 | 2,712 | +20 (+0.74%) | 804,900 |
12 Dec 2019 | USD | 2,694 | 2,710 | 2,682 | 2,692 | 2,692 | +12 (+0.45%) | 464,000 |
11 Dec 2019 | USD | 2,665 | 2,693 | 2,648 | 2,680 | 2,680 | +14 (+0.53%) | 590,300 |