Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 2,395 | 2,420 | 2,385 | 2,395 | 2,395 | 0.0 (0.0%) | 2,912,815 |
30 Jan 2020 | USD | 2,375 | 2,395 | 2,375 | 2,395 | 2,395 | +10 (+0.42%) | 1,675,980 |
29 Jan 2020 | USD | 2,360 | 2,390 | 2,360 | 2,385 | 2,385 | +10 (+0.42%) | 1,302,584 |
28 Jan 2020 | USD | 2,355 | 2,375 | 2,355 | 2,375 | 2,375 | +15 (+0.64%) | 1,292,611 |
27 Jan 2020 | USD | 2,360 | 2,375 | 2,340 | 2,360 | 2,360 | -10 (-0.42%) | 1,673,372 |
24 Jan 2020 | USD | 2,380 | 2,380 | 2,355 | 2,370 | 2,370 | 0.0 (0.0%) | 633,588 |
23 Jan 2020 | USD | 2,315 | 2,395 | 2,310 | 2,370 | 2,370 | +45 (+1.94%) | 2,752,733 |
22 Jan 2020 | USD | 2,315 | 2,325 | 2,300 | 2,325 | 2,325 | +20 (+0.87%) | 1,003,189 |
21 Jan 2020 | USD | 2,300 | 2,305 | 2,295 | 2,305 | 2,305 | -5 (-0.22%) | 1,193,837 |
20 Jan 2020 | USD | 2,320 | 2,320 | 2,305 | 2,310 | 2,310 | 0.0 (0.0%) | 615,815 |
17 Jan 2020 | USD | 2,320 | 2,320 | 2,310 | 2,310 | 2,310 | -10 (-0.43%) | 1,922,084 |
16 Jan 2020 | USD | 2,315 | 2,320 | 2,300 | 2,320 | 2,320 | +20 (+0.87%) | 2,835,734 |
15 Jan 2020 | USD | 2,300 | 2,325 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 1,603,308 |
14 Jan 2020 | USD | 2,280 | 2,345 | 2,280 | 2,300 | 2,300 | +30 (+1.32%) | 7,634,875 |
13 Jan 2020 | USD | 2,270 | 2,290 | 2,270 | 2,270 | 2,270 | +5 (+0.22%) | 4,477,263 |
10 Jan 2020 | USD | 2,275 | 2,285 | 2,265 | 2,265 | 2,265 | -15 (-0.66%) | 1,709,737 |
9 Jan 2020 | USD | 2,260 | 2,280 | 2,250 | 2,280 | 2,280 | +20 (+0.88%) | 662,344 |
8 Jan 2020 | USD | 2,275 | 2,275 | 2,250 | 2,260 | 2,260 | +15 (+0.67%) | 804,239 |
7 Jan 2020 | USD | 2,220 | 2,255 | 2,215 | 2,245 | 2,245 | +20 (+0.90%) | 526,079 |
6 Jan 2020 | USD | 2,225 | 2,225 | 2,225 | 2,225 | 2,225 | 0.0 (0.0%) | 0 |
3 Jan 2020 | USD | 2,215 | 2,225 | 2,215 | 2,225 | 2,225 | +15 (+0.68%) | 183,165 |
2 Jan 2020 | USD | 2,225 | 2,230 | 2,210 | 2,210 | 2,210 | -10 (-0.45%) | 183,621 |
31 Dec 2019 | USD | 2,220 | 2,220 | 2,220 | 2,220 | 2,220 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,245 | 2,250 | 2,220 | 2,220 | 2,220 | -30 (-1.33%) | 307,819 |
27 Dec 2019 | USD | 2,280 | 2,280 | 2,250 | 2,250 | 2,250 | -25 (-1.10%) | 378,061 |
26 Dec 2019 | USD | 2,280 | 2,320 | 2,275 | 2,275 | 2,275 | -5 (-0.22%) | 2,580,988 |
25 Dec 2019 | USD | 2,280 | 2,280 | 2,280 | 2,280 | 2,280 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2,245 | 2,280 | 2,245 | 2,280 | 2,280 | +35 (+1.56%) | 745,879 |
23 Dec 2019 | USD | 2,205 | 2,250 | 2,205 | 2,245 | 2,245 | +35 (+1.58%) | 749,666 |
20 Dec 2019 | USD | 2,220 | 2,220 | 2,210 | 2,210 | 2,210 | +5 (+0.23%) | 1,258,722 |