Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | USD | 4,155 | 4,185 | 4,105 | 4,145 | 4,145 | -30 (-0.72%) | 295,000 |
18 Feb 2020 | USD | 4,245 | 4,265 | 4,125 | 4,175 | 4,175 | -15 (-0.36%) | 335,300 |
17 Feb 2020 | USD | 4,335 | 4,340 | 4,175 | 4,190 | 4,190 | -265 (-5.95%) | 570,300 |
14 Feb 2020 | USD | 4,500 | 4,515 | 4,420 | 4,455 | 4,455 | -110 (-2.41%) | 355,800 |
13 Feb 2020 | USD | 4,500 | 4,565 | 4,465 | 4,565 | 4,565 | +30 (+0.66%) | 171,500 |
12 Feb 2020 | USD | 4,500 | 4,535 | 4,485 | 4,535 | 4,535 | +25 (+0.55%) | 164,700 |
11 Feb 2020 | USD | 4,510 | 4,510 | 4,510 | 4,510 | 4,510 | 0.0 (0.0%) | 0 |
10 Feb 2020 | USD | 4,440 | 4,650 | 4,405 | 4,510 | 4,510 | -70 (-1.53%) | 478,100 |
7 Feb 2020 | USD | 4,800 | 4,800 | 4,550 | 4,580 | 4,580 | -235 (-4.88%) | 529,800 |
6 Feb 2020 | USD | 4,745 | 4,825 | 4,740 | 4,815 | 4,815 | +120 (+2.56%) | 352,200 |
5 Feb 2020 | USD | 4,730 | 4,740 | 4,635 | 4,695 | 4,695 | +85 (+1.84%) | 357,700 |
4 Feb 2020 | USD | 4,415 | 4,620 | 4,415 | 4,610 | 4,610 | +235 (+5.37%) | 396,700 |
3 Feb 2020 | USD | 4,305 | 4,410 | 4,260 | 4,375 | 4,375 | -35 (-0.79%) | 328,700 |
31 Jan 2020 | USD | 4,385 | 4,470 | 4,370 | 4,410 | 4,410 | +15 (+0.34%) | 208,700 |
30 Jan 2020 | USD | 4,490 | 4,490 | 4,360 | 4,395 | 4,395 | -80 (-1.79%) | 258,300 |
29 Jan 2020 | USD | 4,500 | 4,530 | 4,430 | 4,475 | 4,475 | +100 (+2.29%) | 343,800 |
28 Jan 2020 | USD | 4,325 | 4,390 | 4,305 | 4,375 | 4,375 | +30 (+0.69%) | 310,000 |
27 Jan 2020 | USD | 4,300 | 4,385 | 4,290 | 4,345 | 4,345 | -290 (-6.26%) | 799,700 |
24 Jan 2020 | USD | 4,715 | 4,720 | 4,625 | 4,635 | 4,635 | +15 (+0.32%) | 178,900 |
23 Jan 2020 | USD | 4,680 | 4,680 | 4,590 | 4,620 | 4,620 | -115 (-2.43%) | 283,400 |
22 Jan 2020 | USD | 4,720 | 4,790 | 4,715 | 4,735 | 4,735 | +35 (+0.74%) | 219,700 |
21 Jan 2020 | USD | 4,810 | 4,845 | 4,700 | 4,700 | 4,700 | -160 (-3.29%) | 335,400 |
20 Jan 2020 | USD | 4,900 | 4,920 | 4,860 | 4,860 | 4,860 | -80 (-1.62%) | 201,500 |
17 Jan 2020 | USD | 5,010 | 5,020 | 4,905 | 4,940 | 4,940 | -60 (-1.20%) | 195,000 |
16 Jan 2020 | USD | 5,020 | 5,030 | 4,980 | 5,000 | 5,000 | -50 (-0.99%) | 148,400 |
15 Jan 2020 | USD | 5,060 | 5,080 | 5,040 | 5,050 | 5,050 | +30 (+0.60%) | 101,600 |
14 Jan 2020 | USD | 5,070 | 5,090 | 5,000 | 5,020 | 5,020 | -60 (-1.18%) | 178,700 |
13 Jan 2020 | USD | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 5,080 | 5,120 | 5,070 | 5,080 | 5,080 | -40 (-0.78%) | 106,500 |
9 Jan 2020 | USD | 5,160 | 5,170 | 5,090 | 5,120 | 5,120 | -30 (-0.58%) | 126,500 |