Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | USD | 4,773 | 4,900 | 4,650 | 4,722 | 4,722 | -57 (-1.19%) | 389,621 |
17 Feb 2020 | USD | 4,801 | 4,855 | 4,716 | 4,779 | 4,779 | +18 (+0.38%) | 240,947 |
14 Feb 2020 | USD | 4,775 | 4,800 | 4,708 | 4,761 | 4,761 | -20 (-0.42%) | 84,369 |
13 Feb 2020 | USD | 4,865 | 4,869 | 4,730 | 4,781 | 4,781 | -59 (-1.22%) | 88,499 |
12 Feb 2020 | USD | 4,800 | 4,850 | 4,551 | 4,840 | 4,840 | +119 (+2.52%) | 248,172 |
11 Feb 2020 | USD | 4,831 | 4,831 | 4,622 | 4,721 | 4,721 | +6 (+0.13%) | 155,590 |
10 Feb 2020 | USD | 4,962 | 5,007 | 4,611 | 4,715 | 4,715 | -275 (-5.51%) | 376,688 |
7 Feb 2020 | USD | 5,060 | 5,098 | 4,910 | 4,990 | 4,990 | -67 (-1.32%) | 372,393 |
6 Feb 2020 | USD | 5,300 | 5,300 | 5,000 | 5,057 | 5,057 | -43 (-0.84%) | 133,701 |
5 Feb 2020 | USD | 5,399 | 5,399 | 5,055 | 5,100 | 5,100 | -70 (-1.35%) | 89,086 |
4 Feb 2020 | USD | 5,001 | 5,196 | 5,001 | 5,170 | 5,170 | +120 (+2.38%) | 113,527 |
3 Feb 2020 | USD | 5,136 | 5,136 | 5,020 | 5,050 | 5,050 | -35 (-0.69%) | 98,723 |
31 Jan 2020 | USD | 5,100 | 5,142 | 5,068 | 5,085 | 5,085 | -23 (-0.45%) | 101,235 |
30 Jan 2020 | USD | 5,172 | 5,172 | 5,006 | 5,108 | 5,108 | -20 (-0.39%) | 99,977 |
29 Jan 2020 | USD | 5,072 | 5,163 | 5,072 | 5,128 | 5,128 | +42 (+0.83%) | 35,135 |
28 Jan 2020 | USD | 5,121 | 5,121 | 5,035 | 5,086 | 5,086 | +16 (+0.32%) | 78,797 |
27 Jan 2020 | USD | 5,146 | 5,146 | 5,050 | 5,070 | 5,070 | -97 (-1.88%) | 106,059 |
24 Jan 2020 | USD | 5,259 | 5,259 | 5,055 | 5,167 | 5,167 | +86 (+1.69%) | 84,764 |
23 Jan 2020 | USD | 5,124 | 5,342 | 5,061 | 5,081 | 5,081 | -4 (-0.08%) | 157,689 |
22 Jan 2020 | USD | 5,120 | 5,135 | 5,085 | 5,085 | 5,085 | -65 (-1.26%) | 90,974 |
21 Jan 2020 | USD | 5,400 | 5,400 | 5,030 | 5,150 | 5,150 | +6 (+0.12%) | 276,878 |
20 Jan 2020 | USD | 5,250 | 5,450 | 5,102 | 5,144 | 5,144 | -56 (-1.08%) | 57,399 |
17 Jan 2020 | USD | 5,299 | 5,299 | 5,140 | 5,200 | 5,200 | +39 (+0.76%) | 578,150 |
16 Jan 2020 | USD | 5,020 | 5,205 | 5,020 | 5,161 | 5,161 | +128 (+2.54%) | 720,865 |
15 Jan 2020 | USD | 5,130 | 5,239 | 5,025 | 5,033 | 5,033 | -38 (-0.75%) | 225,550 |
14 Jan 2020 | USD | 5,264 | 5,338 | 5,050 | 5,071 | 5,071 | -142 (-2.72%) | 296,105 |
13 Jan 2020 | USD | 5,221 | 5,349 | 5,085 | 5,213 | 5,213 | +13 (+0.25%) | 90,076 |
10 Jan 2020 | USD | 5,201 | 5,342 | 5,163 | 5,200 | 5,200 | -28 (-0.54%) | 118,318 |
9 Jan 2020 | USD | 5,350 | 5,467 | 5,221 | 5,228 | 5,228 | -62 (-1.17%) | 142,711 |
8 Jan 2020 | USD | 5,205 | 5,355 | 5,205 | 5,290 | 5,290 | 0.0 (0.0%) | 105,913 |