Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 4,080 | 4,130 | 4,045 | 4,125 | 4,125 | +25 (+0.61%) | 71,300 |
20 Feb 2020 | USD | 4,115 | 4,135 | 4,085 | 4,100 | 4,100 | +30 (+0.74%) | 47,100 |
19 Feb 2020 | USD | 4,055 | 4,100 | 4,050 | 4,070 | 4,070 | +15 (+0.37%) | 48,400 |
18 Feb 2020 | USD | 4,150 | 4,150 | 4,030 | 4,055 | 4,055 | -100 (-2.41%) | 49,800 |
17 Feb 2020 | USD | 4,225 | 4,225 | 4,155 | 4,155 | 4,155 | -130 (-3.03%) | 38,700 |
14 Feb 2020 | USD | 4,285 | 4,300 | 4,255 | 4,285 | 4,285 | -5 (-0.12%) | 27,800 |
13 Feb 2020 | USD | 4,285 | 4,305 | 4,280 | 4,290 | 4,290 | +5 (+0.12%) | 27,600 |
12 Feb 2020 | USD | 4,280 | 4,315 | 4,250 | 4,285 | 4,285 | +125 (+3.00%) | 49,100 |
11 Feb 2020 | USD | 4,160 | 4,160 | 4,160 | 4,160 | 4,160 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,235 | 4,255 | 4,150 | 4,160 | 4,160 | -110 (-2.58%) | 33,100 |
7 Feb 2020 | USD | 4,345 | 4,365 | 4,250 | 4,270 | 4,270 | -110 (-2.51%) | 39,400 |
6 Feb 2020 | USD | 4,285 | 4,415 | 4,285 | 4,380 | 4,380 | +155 (+3.67%) | 76,400 |
5 Feb 2020 | USD | 4,185 | 4,225 | 4,185 | 4,225 | 4,225 | +75 (+1.81%) | 41,600 |
4 Feb 2020 | USD | 4,155 | 4,155 | 4,085 | 4,150 | 4,150 | +5 (+0.12%) | 32,200 |
3 Feb 2020 | USD | 4,200 | 4,200 | 4,135 | 4,145 | 4,145 | -75 (-1.78%) | 37,600 |
31 Jan 2020 | USD | 4,205 | 4,270 | 4,125 | 4,220 | 4,220 | +85 (+2.06%) | 70,900 |
30 Jan 2020 | USD | 4,160 | 4,235 | 4,090 | 4,135 | 4,135 | -95 (-2.25%) | 77,000 |
29 Jan 2020 | USD | 4,215 | 4,240 | 4,185 | 4,230 | 4,230 | +15 (+0.36%) | 53,700 |
28 Jan 2020 | USD | 4,295 | 4,295 | 4,215 | 4,215 | 4,215 | -85 (-1.98%) | 44,200 |
27 Jan 2020 | USD | 4,315 | 4,325 | 4,270 | 4,300 | 4,300 | -50 (-1.15%) | 32,800 |
24 Jan 2020 | USD | 4,340 | 4,375 | 4,310 | 4,350 | 4,350 | +35 (+0.81%) | 55,500 |
23 Jan 2020 | USD | 4,305 | 4,315 | 4,260 | 4,315 | 4,315 | +5 (+0.12%) | 30,300 |
22 Jan 2020 | USD | 4,305 | 4,320 | 4,270 | 4,310 | 4,310 | -10 (-0.23%) | 30,900 |
21 Jan 2020 | USD | 4,310 | 4,335 | 4,290 | 4,320 | 4,320 | -15 (-0.35%) | 17,400 |
20 Jan 2020 | USD | 4,300 | 4,360 | 4,300 | 4,335 | 4,335 | +60 (+1.40%) | 33,700 |
17 Jan 2020 | USD | 4,320 | 4,320 | 4,240 | 4,275 | 4,275 | -5 (-0.12%) | 36,600 |
16 Jan 2020 | USD | 4,265 | 4,300 | 4,225 | 4,280 | 4,280 | +15 (+0.35%) | 42,200 |
15 Jan 2020 | USD | 4,250 | 4,275 | 4,215 | 4,265 | 4,265 | -20 (-0.47%) | 37,100 |
14 Jan 2020 | USD | 4,335 | 4,350 | 4,260 | 4,285 | 4,285 | -50 (-1.15%) | 56,500 |
13 Jan 2020 | USD | 4,335 | 4,335 | 4,335 | 4,335 | 4,335 | 0.0 (0.0%) | 0 |