Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 5,225 | 5,344 | 5,225 | 5,290 | 5,290 | +65 (+1.24%) | 95,961 |
6 Jan 2020 | USD | 5,300 | 5,301 | 5,062 | 5,225 | 5,225 | -95 (-1.79%) | 161,993 |
3 Jan 2020 | USD | 5,375 | 5,423 | 5,257 | 5,320 | 5,320 | -45 (-0.84%) | 91,982 |
2 Jan 2020 | USD | 5,400 | 5,427 | 5,298 | 5,365 | 5,365 | -13 (-0.24%) | 67,513 |
31 Dec 2019 | USD | 5,371 | 5,410 | 5,251 | 5,378 | 5,378 | +8 (+0.15%) | 117,589 |
30 Dec 2019 | USD | 5,400 | 5,400 | 5,306 | 5,370 | 5,370 | +4 (+0.07%) | 82,139 |
27 Dec 2019 | USD | 5,445 | 5,522 | 5,309 | 5,366 | 5,366 | -29 (-0.54%) | 92,347 |
26 Dec 2019 | USD | 5,395 | 5,395 | 5,395 | 5,395 | 5,395 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 5,395 | 5,395 | 5,395 | 5,395 | 5,395 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 5,371 | 5,420 | 5,350 | 5,395 | 5,395 | +40 (+0.75%) | 66,077 |
23 Dec 2019 | USD | 5,380 | 5,399 | 5,295 | 5,355 | 5,355 | -45 (-0.83%) | 48,788 |
20 Dec 2019 | USD | 5,474 | 5,588 | 5,340 | 5,400 | 5,400 | -63 (-1.15%) | 1,165,293 |
19 Dec 2019 | USD | 5,500 | 5,508 | 5,400 | 5,463 | 5,463 | +49 (+0.91%) | 322,441 |
18 Dec 2019 | USD | 5,336 | 5,500 | 5,336 | 5,414 | 5,414 | +25 (+0.46%) | 148,904 |
17 Dec 2019 | USD | 5,499 | 5,499 | 5,316 | 5,389 | 5,389 | +89 (+1.68%) | 242,184 |
16 Dec 2019 | USD | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 0.0 (0.0%) | 0 |
13 Dec 2019 | USD | 5,550 | 5,794 | 5,250 | 5,300 | 5,300 | -100 (-1.85%) | 870,085 |
12 Dec 2019 | USD | 5,249 | 5,698 | 5,249 | 5,400 | 5,400 | -67 (-1.23%) | 206,803 |
11 Dec 2019 | USD | 5,484 | 5,484 | 5,366 | 5,467 | 5,467 | +92 (+1.71%) | 198,029 |
10 Dec 2019 | USD | 5,489 | 5,489 | 5,375 | 5,375 | 5,375 | -47 (-0.87%) | 244,734 |
9 Dec 2019 | USD | 5,500 | 5,500 | 5,383 | 5,422 | 5,422 | -13 (-0.24%) | 115,793 |
6 Dec 2019 | USD | 5,420 | 5,489 | 5,386 | 5,435 | 5,435 | +42 (+0.78%) | 173,712 |
5 Dec 2019 | USD | 5,315 | 5,440 | 5,315 | 5,393 | 5,393 | -10 (-0.19%) | 185,281 |
4 Dec 2019 | USD | 5,377 | 5,498 | 5,251 | 5,403 | 5,403 | +12 (+0.22%) | 147,460 |
3 Dec 2019 | USD | 5,250 | 5,649 | 5,250 | 5,391 | 5,391 | -109 (-1.98%) | 204,309 |
2 Dec 2019 | USD | 5,665 | 5,665 | 5,475 | 5,500 | 5,500 | -1 (-0.02%) | 191,012 |
29 Nov 2019 | USD | 5,664 | 5,664 | 5,469 | 5,501 | 5,501 | -8 (-0.15%) | 164,981 |
28 Nov 2019 | USD | 5,664 | 5,664 | 5,408 | 5,509 | 5,509 | -69 (-1.24%) | 167,613 |
27 Nov 2019 | USD | 5,800 | 5,800 | 5,546 | 5,578 | 5,578 | -14 (-0.25%) | 390,980 |
26 Nov 2019 | USD | 5,600 | 5,750 | 5,550 | 5,592 | 5,592 | -59 (-1.04%) | 185,058 |