Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 4,400 | 4,415 | 4,320 | 4,335 | 4,335 | -55 (-1.25%) | 27,600 |
9 Jan 2020 | USD | 4,390 | 4,410 | 4,365 | 4,390 | 4,390 | +40 (+0.92%) | 27,800 |
8 Jan 2020 | USD | 4,380 | 4,380 | 4,315 | 4,350 | 4,350 | -75 (-1.69%) | 31,100 |
7 Jan 2020 | USD | 4,350 | 4,440 | 4,350 | 4,425 | 4,425 | +75 (+1.72%) | 41,700 |
6 Jan 2020 | USD | 4,365 | 4,380 | 4,305 | 4,350 | 4,350 | -20 (-0.46%) | 45,600 |
3 Jan 2020 | USD | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 4,380 | 4,390 | 4,325 | 4,370 | 4,370 | +55 (+1.27%) | 26,900 |
27 Dec 2019 | USD | 4,250 | 4,330 | 4,215 | 4,315 | 4,315 | +55 (+1.29%) | 30,400 |
26 Dec 2019 | USD | 4,265 | 4,265 | 4,200 | 4,260 | 4,260 | -15 (-0.35%) | 32,000 |
25 Dec 2019 | USD | 4,290 | 4,290 | 4,250 | 4,275 | 4,275 | -25 (-0.58%) | 15,600 |
24 Dec 2019 | USD | 4,315 | 4,315 | 4,265 | 4,300 | 4,300 | +5 (+0.12%) | 36,700 |
23 Dec 2019 | USD | 4,350 | 4,360 | 4,285 | 4,295 | 4,295 | -55 (-1.26%) | 16,900 |
20 Dec 2019 | USD | 4,415 | 4,415 | 4,345 | 4,350 | 4,350 | -85 (-1.92%) | 47,300 |
19 Dec 2019 | USD | 4,425 | 4,460 | 4,385 | 4,435 | 4,435 | +20 (+0.45%) | 30,900 |
18 Dec 2019 | USD | 4,375 | 4,460 | 4,365 | 4,415 | 4,415 | +25 (+0.57%) | 48,400 |
17 Dec 2019 | USD | 4,340 | 4,400 | 4,315 | 4,390 | 4,390 | +105 (+2.45%) | 75,300 |
16 Dec 2019 | USD | 4,230 | 4,290 | 4,215 | 4,285 | 4,285 | +45 (+1.06%) | 57,100 |
13 Dec 2019 | USD | 4,200 | 4,250 | 4,160 | 4,240 | 4,240 | +80 (+1.92%) | 55,800 |
12 Dec 2019 | USD | 4,200 | 4,225 | 4,140 | 4,160 | 4,160 | -10 (-0.24%) | 17,500 |
11 Dec 2019 | USD | 4,210 | 4,225 | 4,150 | 4,170 | 4,170 | -60 (-1.42%) | 22,000 |
10 Dec 2019 | USD | 4,250 | 4,250 | 4,190 | 4,230 | 4,230 | +35 (+0.83%) | 30,500 |
9 Dec 2019 | USD | 4,245 | 4,250 | 4,190 | 4,195 | 4,195 | -5 (-0.12%) | 38,600 |
6 Dec 2019 | USD | 4,165 | 4,205 | 4,130 | 4,200 | 4,200 | +45 (+1.08%) | 44,800 |
5 Dec 2019 | USD | 4,150 | 4,165 | 4,095 | 4,155 | 4,155 | +25 (+0.61%) | 34,100 |
4 Dec 2019 | USD | 4,100 | 4,210 | 4,090 | 4,130 | 4,130 | +40 (+0.98%) | 77,000 |
3 Dec 2019 | USD | 4,000 | 4,100 | 3,990 | 4,090 | 4,090 | +20 (+0.49%) | 62,700 |
2 Dec 2019 | USD | 4,060 | 4,110 | 4,030 | 4,070 | 4,070 | +80 (+2.01%) | 63,800 |
29 Nov 2019 | USD | 4,010 | 4,040 | 3,965 | 3,990 | 3,990 | -65 (-1.60%) | 62,400 |