Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 7,224.6633 | 7,279.2766 | 7,111.7048 | 7,256.8747 | 7,256.8747 | +34.801 (+0.48%) | 4,751 |
26 Dec 2019 | USD | 7,273.7872 | 7,461.9115 | 7,175.9528 | 7,222.0733 | 7,222.0733 | -51.107 (-0.70%) | 4,066 |
25 Dec 2019 | USD | 7,327.3791 | 7,329.7334 | 7,128.8988 | 7,273.1804 | 7,273.1804 | -38.252 (-0.52%) | 3,485 |
24 Dec 2019 | USD | 7,321.1656 | 7,445.6181 | 7,258.4776 | 7,311.4321 | 7,311.4321 | -6.656 (-0.09%) | 1,898 |
23 Dec 2019 | USD | 7,494.6637 | 7,638.3183 | 7,279.5811 | 7,318.0885 | 7,318.0885 | -184.212 (-2.46%) | 1,698 |
22 Dec 2019 | USD | 7,178.1694 | 7,502.3005 | 7,156.5999 | 7,502.3005 | 7,502.3005 | +336.315 (+4.69%) | 115 |
21 Dec 2019 | USD | 7,148.2282 | 7,214.4122 | 6,781.026 | 7,165.9851 | 7,165.9851 | +22.986 (+0.32%) | 477 |
20 Dec 2019 | USD | 7,202.753 | 7,204.9939 | 7,007.7363 | 7,142.9987 | 7,142.9987 | -67.124 (-0.93%) | 342 |
19 Dec 2019 | USD | 7,330.4577 | 7,358.4211 | 7,121.5868 | 7,210.1227 | 7,210.1227 | -91.095 (-1.25%) | 4,752 |
18 Dec 2019 | USD | 6,652.8671 | 7,317.5148 | 6,420.055 | 7,301.2181 | 7,301.2181 | +665.854 (+10.03%) | 6,502 |
17 Dec 2019 | USD | 6,894.1653 | 7,019.6112 | 6,587.9916 | 6,635.3638 | 6,635.3638 | -266.089 (-3.86%) | 14,861 |
16 Dec 2019 | USD | 6,877.8789 | 7,490.1979 | 6,781.5504 | 6,901.4525 | 6,901.4525 | -593.752 (-7.92%) | 7,203 |
15 Dec 2019 | USD | 7,120.3792 | 10,605.2652 | 6,761.6637 | 7,495.2044 | 7,495.2044 | +373.543 (+5.25%) | 1,143 |
14 Dec 2019 | USD | 7,286.3561 | 35,504.663 | 7,088.6007 | 7,121.6615 | 7,121.6615 | -148.939 (-2.05%) | 724 |
13 Dec 2019 | USD | 7,236.1471 | 7,287.0154 | 7,199.5891 | 7,270.6008 | 7,270.6008 | +28.364 (+0.39%) | 1,265 |
12 Dec 2019 | USD | 7,246.5155 | 7,323.1643 | 7,131.0623 | 7,242.2371 | 7,242.2371 | -1.919 (-0.03%) | 5,277 |
11 Dec 2019 | USD | 7,253.2453 | 7,310.2035 | 7,165.1659 | 7,244.1565 | 7,244.1565 | -12.34 (-0.17%) | 1,453 |
10 Dec 2019 | USD | 7,408.4693 | 7,601.6873 | 7,072.6164 | 7,256.4963 | 7,256.4963 | -145.419 (-1.96%) | 20,649 |
9 Dec 2019 | USD | 7,535.3255 | 7,619.1968 | 7,334.0758 | 7,401.9152 | 7,401.9152 | -136.23 (-1.81%) | 910 |
8 Dec 2019 | USD | 7,521.7743 | 7,601.948 | 7,436.8358 | 7,538.1453 | 7,538.1453 | +14.993 (+0.20%) | 4,482 |
7 Dec 2019 | USD | 7,562.4641 | 7,612.8299 | 7,457.2954 | 7,523.1526 | 7,523.1526 | -43.531 (-0.58%) | 528 |
6 Dec 2019 | USD | 7,374.7246 | 7,566.684 | 7,310.0624 | 7,566.684 | 7,566.684 | +189.845 (+2.57%) | 4,959 |
5 Dec 2019 | USD | 7,298.0273 | 7,436.0743 | 7,211.5581 | 7,376.8393 | 7,376.8393 | +72.093 (+0.99%) | 8,139 |
4 Dec 2019 | USD | 7,368.2817 | 7,588.6941 | 7,071.5095 | 7,304.7462 | 7,304.7462 | -63.783 (-0.87%) | 3,987 |
3 Dec 2019 | USD | 7,279.6757 | 7,415.0434 | 7,265.1487 | 7,368.529 | 7,368.529 | +99.405 (+1.37%) | 20,770 |
2 Dec 2019 | USD | 7,400.6131 | 7,461.4392 | 7,224.9138 | 7,269.1236 | 7,269.1236 | -137.781 (-1.86%) | 6,940 |
1 Dec 2019 | USD | 7,604.9543 | 7,604.9543 | 7,280.3414 | 7,406.9045 | 7,406.9045 | -199.554 (-2.62%) | 2,389 |
30 Nov 2019 | USD | 7,816.513 | 7,865.9636 | 7,483.4541 | 7,606.4589 | 7,606.4589 | -195.16 (-2.50%) | 3,594 |
29 Nov 2019 | USD | 7,454.8358 | 7,833.0186 | 7,410.0221 | 7,801.6185 | 7,801.6185 | +334.803 (+4.48%) | 5,426 |
28 Nov 2019 | USD | 7,639.1602 | 7,689.9061 | 7,408.2621 | 7,466.815 | 7,466.815 | -147.426 (-1.94%) | 4,376 |