Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 1,997 | 1,998 | 1,967 | 1,973 | 1,973 | -39 (-1.94%) | 132,900 |
23 Jan 2020 | USD | 2,020 | 2,025 | 2,000 | 2,012 | 2,012 | -10 (-0.49%) | 91,900 |
22 Jan 2020 | USD | 1,987 | 2,025 | 1,979 | 2,022 | 2,022 | +36 (+1.81%) | 147,600 |
21 Jan 2020 | USD | 2,010 | 2,010 | 1,977 | 1,986 | 1,986 | -27 (-1.34%) | 113,500 |
20 Jan 2020 | USD | 2,016 | 2,027 | 2,011 | 2,013 | 2,013 | +5 (+0.25%) | 73,900 |
17 Jan 2020 | USD | 2,012 | 2,024 | 2,003 | 2,008 | 2,008 | -5 (-0.25%) | 126,000 |
16 Jan 2020 | USD | 2,015 | 2,024 | 2,002 | 2,013 | 2,013 | -12 (-0.59%) | 71,800 |
15 Jan 2020 | USD | 2,040 | 2,049 | 2,013 | 2,025 | 2,025 | -34 (-1.65%) | 108,100 |
14 Jan 2020 | USD | 2,070 | 2,071 | 2,047 | 2,059 | 2,059 | -15 (-0.72%) | 111,700 |
13 Jan 2020 | USD | 2,074 | 2,074 | 2,074 | 2,074 | 2,074 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2,100 | 2,102 | 2,068 | 2,074 | 2,074 | -36 (-1.71%) | 131,700 |
9 Jan 2020 | USD | 2,129 | 2,129 | 2,095 | 2,110 | 2,110 | +29 (+1.39%) | 138,000 |
8 Jan 2020 | USD | 2,098 | 2,098 | 2,036 | 2,081 | 2,081 | -48 (-2.25%) | 164,500 |
7 Jan 2020 | USD | 2,081 | 2,139 | 2,072 | 2,129 | 2,129 | +71 (+3.45%) | 139,800 |
6 Jan 2020 | USD | 2,101 | 2,101 | 2,053 | 2,058 | 2,058 | -78 (-3.65%) | 150,800 |
3 Jan 2020 | USD | 2,136 | 2,136 | 2,136 | 2,136 | 2,136 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2,136 | 2,136 | 2,136 | 2,136 | 2,136 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 2,136 | 2,136 | 2,136 | 2,136 | 2,136 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,131 | 2,138 | 2,104 | 2,136 | 2,136 | +12 (+0.56%) | 138,000 |
27 Dec 2019 | USD | 2,116 | 2,134 | 2,106 | 2,124 | 2,124 | +17 (+0.81%) | 104,900 |
26 Dec 2019 | USD | 2,112 | 2,127 | 2,097 | 2,107 | 2,107 | -18 (-0.85%) | 99,000 |
25 Dec 2019 | USD | 2,175 | 2,175 | 2,119 | 2,125 | 2,125 | -29 (-1.35%) | 117,900 |
24 Dec 2019 | USD | 2,170 | 2,180 | 2,134 | 2,154 | 2,154 | -8 (-0.37%) | 117,000 |
23 Dec 2019 | USD | 2,152 | 2,171 | 2,146 | 2,162 | 2,162 | +23 (+1.08%) | 101,900 |
20 Dec 2019 | USD | 2,140 | 2,152 | 2,125 | 2,139 | 2,139 | +18 (+0.85%) | 163,100 |
19 Dec 2019 | USD | 2,130 | 2,148 | 2,114 | 2,121 | 2,121 | 0.0 (0.0%) | 112,600 |
18 Dec 2019 | USD | 2,099 | 2,123 | 2,089 | 2,121 | 2,121 | +29 (+1.39%) | 141,700 |
17 Dec 2019 | USD | 2,088 | 2,092 | 2,065 | 2,092 | 2,092 | +27 (+1.31%) | 90,000 |
16 Dec 2019 | USD | 2,072 | 2,085 | 2,055 | 2,065 | 2,065 | -5 (-0.24%) | 66,500 |
13 Dec 2019 | USD | 2,096 | 2,099 | 2,068 | 2,070 | 2,070 | +9 (+0.44%) | 114,100 |