Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 4,420 | 4,425 | 4,400 | 4,425 | 4,425 | -5 (-0.11%) | 38,434 |
16 Dec 2019 | USD | 4,400 | 4,430 | 4,400 | 4,430 | 4,430 | +30 (+0.68%) | 249,970 |
13 Dec 2019 | USD | 4,400 | 4,415 | 4,400 | 4,400 | 4,400 | -15 (-0.34%) | 206,319 |
12 Dec 2019 | USD | 4,410 | 4,420 | 4,405 | 4,415 | 4,415 | 0.0 (0.0%) | 632,733 |
11 Dec 2019 | USD | 4,415 | 4,420 | 4,405 | 4,415 | 4,415 | +5 (+0.11%) | 72,445 |
10 Dec 2019 | USD | 4,400 | 4,410 | 4,370 | 4,410 | 4,410 | +10 (+0.23%) | 66,582 |
9 Dec 2019 | USD | 4,400 | 4,420 | 4,400 | 4,400 | 4,400 | -20 (-0.45%) | 154,186 |
6 Dec 2019 | USD | 4,360 | 4,420 | 4,360 | 4,420 | 4,420 | +40 (+0.91%) | 84,873 |
5 Dec 2019 | USD | 4,400 | 4,400 | 4,380 | 4,380 | 4,380 | +30 (+0.69%) | 30,851 |
4 Dec 2019 | USD | 4,415 | 4,415 | 4,350 | 4,350 | 4,350 | -70 (-1.58%) | 116,557 |
3 Dec 2019 | USD | 4,400 | 4,420 | 4,365 | 4,420 | 4,420 | +15 (+0.34%) | 267,984 |
2 Dec 2019 | USD | 4,355 | 4,415 | 4,355 | 4,405 | 4,405 | -10 (-0.23%) | 236,745 |
29 Nov 2019 | USD | 4,400 | 4,415 | 4,350 | 4,415 | 4,415 | +15 (+0.34%) | 2,928,765 |
28 Nov 2019 | USD | 4,385 | 4,400 | 4,380 | 4,400 | 4,400 | +10 (+0.23%) | 137,004 |
27 Nov 2019 | USD | 4,370 | 4,410 | 4,370 | 4,390 | 4,390 | -30 (-0.68%) | 83,374 |
26 Nov 2019 | USD | 4,365 | 4,420 | 4,365 | 4,420 | 4,420 | +20 (+0.45%) | 524,596 |
25 Nov 2019 | USD | 4,400 | 4,400 | 4,350 | 4,400 | 4,400 | 0.0 (0.0%) | 3,162,813 |
22 Nov 2019 | USD | 4,395 | 4,400 | 4,390 | 4,400 | 4,400 | +5 (+0.11%) | 307,131 |
21 Nov 2019 | USD | 4,350 | 4,395 | 4,350 | 4,395 | 4,395 | +50 (+1.15%) | 62,243 |
20 Nov 2019 | USD | 4,320 | 4,345 | 4,320 | 4,345 | 4,345 | +25 (+0.58%) | 51,458 |
19 Nov 2019 | USD | 4,330 | 4,330 | 4,320 | 4,320 | 4,320 | -20 (-0.46%) | 11,367 |
18 Nov 2019 | USD | 4,320 | 4,340 | 4,320 | 4,340 | 4,340 | 0.0 (0.0%) | 75,697 |
15 Nov 2019 | USD | 4,320 | 4,340 | 4,310 | 4,340 | 4,340 | -10 (-0.23%) | 29,669 |
14 Nov 2019 | USD | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | +30 (+0.69%) | 29,781 |
13 Nov 2019 | USD | 4,335 | 4,335 | 4,320 | 4,320 | 4,320 | -80 (-1.82%) | 62,798 |
12 Nov 2019 | USD | 4,400 | 4,400 | 4,345 | 4,400 | 4,400 | +20 (+0.46%) | 91,671 |
11 Nov 2019 | USD | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0.0 (0.0%) | 0 |
8 Nov 2019 | USD | 4,400 | 4,400 | 4,320 | 4,380 | 4,380 | +60 (+1.39%) | 119,773 |
7 Nov 2019 | USD | 4,385 | 4,425 | 4,320 | 4,320 | 4,320 | -110 (-2.48%) | 103,267 |
6 Nov 2019 | USD | 4,435 | 4,435 | 4,430 | 4,430 | 4,430 | -20 (-0.45%) | 108,140 |