Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 5,120 | 5,160 | 5,070 | 5,150 | 5,150 | -50 (-0.96%) | 213,200 |
7 Jan 2020 | USD | 5,040 | 5,220 | 5,010 | 5,200 | 5,200 | +150 (+2.97%) | 174,900 |
6 Jan 2020 | USD | 5,080 | 5,100 | 5,020 | 5,050 | 5,050 | -130 (-2.51%) | 177,400 |
3 Jan 2020 | USD | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 5,230 | 5,240 | 5,120 | 5,180 | 5,180 | -30 (-0.58%) | 343,900 |
27 Dec 2019 | USD | 5,230 | 5,260 | 5,190 | 5,210 | 5,210 | -20 (-0.38%) | 113,200 |
26 Dec 2019 | USD | 5,220 | 5,230 | 5,190 | 5,230 | 5,230 | +10 (+0.19%) | 100,600 |
25 Dec 2019 | USD | 5,150 | 5,240 | 5,150 | 5,220 | 5,220 | +100 (+1.95%) | 189,400 |
24 Dec 2019 | USD | 5,060 | 5,140 | 5,020 | 5,120 | 5,120 | +100 (+1.99%) | 174,500 |
23 Dec 2019 | USD | 5,100 | 5,140 | 5,000 | 5,020 | 5,020 | -30 (-0.59%) | 116,100 |
20 Dec 2019 | USD | 5,100 | 5,120 | 5,010 | 5,050 | 5,050 | -10 (-0.20%) | 164,500 |
19 Dec 2019 | USD | 4,950 | 5,080 | 4,950 | 5,060 | 5,060 | +85 (+1.71%) | 160,100 |
18 Dec 2019 | USD | 5,050 | 5,090 | 4,950 | 4,975 | 4,975 | -20 (-0.40%) | 147,000 |
17 Dec 2019 | USD | 4,980 | 5,020 | 4,965 | 4,995 | 4,995 | +10 (+0.20%) | 162,700 |
16 Dec 2019 | USD | 4,960 | 5,030 | 4,955 | 4,985 | 4,985 | +45 (+0.91%) | 196,200 |
13 Dec 2019 | USD | 4,975 | 5,020 | 4,935 | 4,940 | 4,940 | +20 (+0.41%) | 212,400 |
12 Dec 2019 | USD | 4,975 | 4,980 | 4,920 | 4,920 | 4,920 | -60 (-1.20%) | 104,600 |
11 Dec 2019 | USD | 5,020 | 5,020 | 4,940 | 4,980 | 4,980 | -40 (-0.80%) | 184,500 |
10 Dec 2019 | USD | 5,030 | 5,110 | 5,020 | 5,020 | 5,020 | -10 (-0.20%) | 132,700 |
9 Dec 2019 | USD | 5,100 | 5,110 | 5,020 | 5,030 | 5,030 | -70 (-1.37%) | 211,300 |
6 Dec 2019 | USD | 5,200 | 5,200 | 5,080 | 5,100 | 5,100 | -110 (-2.11%) | 203,800 |
5 Dec 2019 | USD | 5,230 | 5,250 | 5,170 | 5,210 | 5,210 | -40 (-0.76%) | 88,000 |
4 Dec 2019 | USD | 5,200 | 5,280 | 5,190 | 5,250 | 5,250 | -20 (-0.38%) | 95,400 |
3 Dec 2019 | USD | 5,140 | 5,280 | 5,130 | 5,270 | 5,270 | +70 (+1.35%) | 85,800 |
2 Dec 2019 | USD | 5,240 | 5,270 | 5,200 | 5,200 | 5,200 | -60 (-1.14%) | 176,800 |
29 Nov 2019 | USD | 5,340 | 5,370 | 5,260 | 5,260 | 5,260 | -50 (-0.94%) | 137,400 |
28 Nov 2019 | USD | 5,310 | 5,310 | 5,220 | 5,310 | 5,310 | +10 (+0.19%) | 101,900 |
27 Nov 2019 | USD | 5,300 | 5,340 | 5,290 | 5,300 | 5,300 | -40 (-0.75%) | 129,600 |