Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 3,210 | 3,250 | 2,990 | 3,090 | 3,090 | -120 (-3.74%) | 514,930 |
9 Jan 2020 | USD | 3,200 | 3,340 | 3,180 | 3,210 | 3,210 | +20 (+0.63%) | 484,640 |
8 Jan 2020 | USD | 3,300 | 3,430 | 3,190 | 3,190 | 3,190 | -240 (-7.00%) | 1,021,310 |
7 Jan 2020 | USD | 3,650 | 3,650 | 3,430 | 3,430 | 3,430 | -250 (-6.79%) | 1,475,760 |
6 Jan 2020 | USD | 3,910 | 3,930 | 3,680 | 3,680 | 3,680 | -270 (-6.84%) | 589,870 |
3 Jan 2020 | USD | 4,000 | 4,120 | 3,890 | 3,950 | 3,950 | 0.0 (0.0%) | 641,970 |
2 Jan 2020 | USD | 3,870 | 4,100 | 3,870 | 3,950 | 3,950 | +50 (+1.28%) | 1,049,650 |
31 Dec 2019 | USD | 3,780 | 3,920 | 3,750 | 3,900 | 3,900 | +100 (+2.63%) | 683,890 |
30 Dec 2019 | USD | 3,880 | 4,000 | 3,800 | 3,800 | 3,800 | -80 (-2.06%) | 836,960 |
27 Dec 2019 | USD | 4,100 | 4,100 | 3,780 | 3,880 | 3,880 | -60 (-1.52%) | 472,040 |
26 Dec 2019 | USD | 4,100 | 4,200 | 3,940 | 3,940 | 3,940 | -600 (-13.22%) | 1,486,830 |
25 Dec 2019 | USD | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4,600 | 4,680 | 4,490 | 4,540 | 4,540 | -90 (-1.94%) | 1,280,000 |
23 Dec 2019 | USD | 4,930 | 5,070 | 4,630 | 4,630 | 4,630 | -180 (-3.74%) | 1,504,100 |
20 Dec 2019 | USD | 4,600 | 4,810 | 4,600 | 4,810 | 4,810 | +310 (+6.89%) | 1,096,840 |
19 Dec 2019 | USD | 4,260 | 4,590 | 4,240 | 4,500 | 4,500 | +30 (+0.67%) | 797,690 |
18 Dec 2019 | USD | 4,670 | 4,890 | 4,470 | 4,470 | 4,470 | -330 (-6.88%) | 1,683,920 |
17 Dec 2019 | USD | 5,250 | 5,350 | 4,700 | 4,800 | 4,800 | -230 (-4.57%) | 2,757,550 |
16 Dec 2019 | USD | 4,830 | 5,030 | 4,800 | 5,030 | 5,030 | +320 (+6.79%) | 1,588,230 |
13 Dec 2019 | USD | 4,590 | 4,710 | 4,500 | 4,710 | 4,710 | +300 (+6.80%) | 1,822,820 |
12 Dec 2019 | USD | 4,220 | 4,410 | 4,220 | 4,410 | 4,410 | +280 (+6.78%) | 3,273,160 |
11 Dec 2019 | USD | 3,980 | 4,140 | 3,980 | 4,130 | 4,130 | +150 (+3.77%) | 933,910 |
10 Dec 2019 | USD | 3,810 | 4,060 | 3,810 | 3,980 | 3,980 | +120 (+3.11%) | 726,130 |
9 Dec 2019 | USD | 3,900 | 3,900 | 3,800 | 3,860 | 3,860 | -50 (-1.28%) | 446,190 |
6 Dec 2019 | USD | 4,000 | 4,100 | 3,910 | 3,910 | 3,910 | +140 (+3.71%) | 458,920 |
5 Dec 2019 | USD | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
2 Dec 2019 | USD | 3,730 | 3,820 | 3,730 | 3,770 | 3,770 | +10 (+0.27%) | 162,710 |
29 Nov 2019 | USD | 3,730 | 3,800 | 3,710 | 3,760 | 3,760 | -40 (-1.05%) | 67,500 |