Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 4,260 | 4,265 | 4,175 | 4,200 | 4,200 | -50 (-1.18%) | 130,800 |
9 Dec 2019 | USD | 4,250 | 4,265 | 4,205 | 4,250 | 4,250 | +15 (+0.35%) | 103,800 |
6 Dec 2019 | USD | 4,210 | 4,245 | 4,210 | 4,235 | 4,235 | +10 (+0.24%) | 97,100 |
5 Dec 2019 | USD | 4,215 | 4,230 | 4,190 | 4,225 | 4,225 | +10 (+0.24%) | 144,800 |
4 Dec 2019 | USD | 4,165 | 4,220 | 4,155 | 4,215 | 4,215 | +45 (+1.08%) | 214,000 |
3 Dec 2019 | USD | 4,110 | 4,185 | 4,100 | 4,170 | 4,170 | 0.0 (0.0%) | 153,300 |
2 Dec 2019 | USD | 4,135 | 4,200 | 4,135 | 4,170 | 4,170 | +35 (+0.85%) | 138,000 |
29 Nov 2019 | USD | 4,160 | 4,195 | 4,125 | 4,135 | 4,135 | +15 (+0.36%) | 151,400 |
28 Nov 2019 | USD | 4,155 | 4,155 | 4,095 | 4,120 | 4,120 | -40 (-0.96%) | 126,800 |
27 Nov 2019 | USD | 4,110 | 4,180 | 4,110 | 4,160 | 4,160 | +65 (+1.59%) | 154,000 |
26 Nov 2019 | USD | 4,095 | 4,120 | 4,060 | 4,095 | 4,095 | +10 (+0.24%) | 440,600 |
25 Nov 2019 | USD | 4,020 | 4,125 | 4,020 | 4,085 | 4,085 | +90 (+2.25%) | 245,100 |
22 Nov 2019 | USD | 4,025 | 4,025 | 3,990 | 3,995 | 3,995 | -80 (-1.96%) | 203,800 |
21 Nov 2019 | USD | 4,005 | 4,080 | 3,990 | 4,075 | 4,075 | +75 (+1.88%) | 195,100 |
20 Nov 2019 | USD | 4,030 | 4,055 | 3,970 | 4,000 | 4,000 | -50 (-1.23%) | 191,700 |
19 Nov 2019 | USD | 4,060 | 4,070 | 4,015 | 4,050 | 4,050 | -35 (-0.86%) | 166,700 |
18 Nov 2019 | USD | 4,030 | 4,085 | 4,015 | 4,085 | 4,085 | +40 (+0.99%) | 171,900 |
15 Nov 2019 | USD | 4,050 | 4,085 | 4,030 | 4,045 | 4,045 | +15 (+0.37%) | 184,600 |
14 Nov 2019 | USD | 4,115 | 4,145 | 4,020 | 4,030 | 4,030 | -65 (-1.59%) | 174,700 |
13 Nov 2019 | USD | 4,150 | 4,150 | 4,095 | 4,095 | 4,095 | -80 (-1.92%) | 215,700 |
12 Nov 2019 | USD | 4,360 | 4,360 | 4,175 | 4,175 | 4,175 | -185 (-4.24%) | 266,700 |
11 Nov 2019 | USD | 4,300 | 4,360 | 4,280 | 4,360 | 4,360 | +75 (+1.75%) | 152,900 |
8 Nov 2019 | USD | 4,295 | 4,295 | 4,235 | 4,285 | 4,285 | +5 (+0.12%) | 169,300 |
7 Nov 2019 | USD | 4,290 | 4,295 | 4,245 | 4,280 | 4,280 | +25 (+0.59%) | 110,700 |
6 Nov 2019 | USD | 4,265 | 4,265 | 4,210 | 4,255 | 4,255 | -15 (-0.35%) | 120,800 |
5 Nov 2019 | USD | 4,260 | 4,275 | 4,190 | 4,270 | 4,270 | +30 (+0.71%) | 204,000 |
4 Nov 2019 | USD | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 4,185 | 4,275 | 4,185 | 4,240 | 4,240 | +15 (+0.36%) | 124,600 |
31 Oct 2019 | USD | 4,285 | 4,285 | 4,220 | 4,225 | 4,225 | -70 (-1.63%) | 181,400 |
30 Oct 2019 | USD | 4,230 | 4,340 | 4,220 | 4,295 | 4,295 | +125 (+3.00%) | 305,700 |