Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | USD | 4,350 | 4,360 | 4,305 | 4,325 | 4,325 | +20 (+0.46%) | 161,300 |
21 Jan 2020 | USD | 4,315 | 4,330 | 4,285 | 4,305 | 4,305 | 0.0 (0.0%) | 69,100 |
20 Jan 2020 | USD | 4,285 | 4,320 | 4,285 | 4,305 | 4,305 | +35 (+0.82%) | 59,000 |
17 Jan 2020 | USD | 4,315 | 4,330 | 4,255 | 4,270 | 4,270 | -40 (-0.93%) | 142,900 |
16 Jan 2020 | USD | 4,350 | 4,350 | 4,265 | 4,310 | 4,310 | -15 (-0.35%) | 164,900 |
15 Jan 2020 | USD | 4,355 | 4,395 | 4,305 | 4,325 | 4,325 | -35 (-0.80%) | 166,800 |
14 Jan 2020 | USD | 4,350 | 4,400 | 4,335 | 4,360 | 4,360 | -30 (-0.68%) | 242,100 |
13 Jan 2020 | USD | 4,390 | 4,390 | 4,390 | 4,390 | 4,390 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 4,450 | 4,450 | 4,390 | 4,390 | 4,390 | -10 (-0.23%) | 74,600 |
9 Jan 2020 | USD | 4,380 | 4,425 | 4,355 | 4,400 | 4,400 | +65 (+1.50%) | 119,300 |
8 Jan 2020 | USD | 4,325 | 4,355 | 4,260 | 4,335 | 4,335 | -90 (-2.03%) | 144,800 |
7 Jan 2020 | USD | 4,370 | 4,450 | 4,370 | 4,425 | 4,425 | +60 (+1.37%) | 133,000 |
6 Jan 2020 | USD | 4,390 | 4,420 | 4,325 | 4,365 | 4,365 | -95 (-2.13%) | 190,100 |
3 Jan 2020 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,535 | 4,535 | 4,460 | 4,460 | 4,460 | -70 (-1.55%) | 101,400 |
27 Dec 2019 | USD | 4,505 | 4,545 | 4,480 | 4,530 | 4,530 | +45 (+1.00%) | 116,100 |
26 Dec 2019 | USD | 4,450 | 4,485 | 4,440 | 4,485 | 4,485 | +75 (+1.70%) | 128,300 |
25 Dec 2019 | USD | 4,430 | 4,450 | 4,410 | 4,410 | 4,410 | -45 (-1.01%) | 56,800 |
24 Dec 2019 | USD | 4,455 | 4,470 | 4,440 | 4,455 | 4,455 | 0.0 (0.0%) | 85,300 |
23 Dec 2019 | USD | 4,530 | 4,530 | 4,440 | 4,455 | 4,455 | -70 (-1.55%) | 99,200 |
20 Dec 2019 | USD | 4,590 | 4,610 | 4,490 | 4,525 | 4,525 | -70 (-1.52%) | 279,300 |
19 Dec 2019 | USD | 4,615 | 4,615 | 4,560 | 4,595 | 4,595 | -5 (-0.11%) | 218,200 |
18 Dec 2019 | USD | 4,550 | 4,605 | 4,540 | 4,600 | 4,600 | +80 (+1.77%) | 254,300 |
17 Dec 2019 | USD | 4,475 | 4,520 | 4,430 | 4,520 | 4,520 | +55 (+1.23%) | 175,300 |
16 Dec 2019 | USD | 4,500 | 4,530 | 4,445 | 4,465 | 4,465 | +10 (+0.22%) | 209,700 |
13 Dec 2019 | USD | 4,345 | 4,470 | 4,330 | 4,455 | 4,455 | +170 (+3.97%) | 353,200 |
12 Dec 2019 | USD | 4,335 | 4,335 | 4,280 | 4,285 | 4,285 | -10 (-0.23%) | 159,400 |
11 Dec 2019 | USD | 4,225 | 4,325 | 4,215 | 4,295 | 4,295 | +95 (+2.26%) | 242,800 |