Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 3,080 | 3,080 | 3,079 | 3,080 | 3,080 | +10 (+0.33%) | 110,192 |
22 Dec 2019 | USD | 3,073 | 3,080 | 3,069 | 3,070 | 3,070 | -5 (-0.16%) | 61,585 |
20 Dec 2019 | USD | 3,075 | 3,075 | 3,075 | 3,075 | 3,075 | 0.0 (0.0%) | 0 |
19 Dec 2019 | USD | 3,075 | 3,080 | 3,071 | 3,075 | 3,075 | 0.0 (0.0%) | 479,573 |
18 Dec 2019 | USD | 3,080 | 3,080 | 3,073 | 3,075 | 3,075 | +1 (+0.03%) | 108,149 |
17 Dec 2019 | USD | 3,100 | 3,101 | 3,074 | 3,074 | 3,074 | -6 (-0.19%) | 121,552 |
16 Dec 2019 | USD | 3,125 | 3,125 | 3,073 | 3,080 | 3,080 | +6 (+0.20%) | 134,522 |
15 Dec 2019 | USD | 3,090 | 3,090 | 3,074 | 3,074 | 3,074 | -26 (-0.84%) | 75,071 |
13 Dec 2019 | USD | 3,100 | 3,100 | 3,100 | 3,100 | 3,100 | 0.0 (0.0%) | 0 |
12 Dec 2019 | USD | 3,129 | 3,129 | 3,081 | 3,100 | 3,100 | -10 (-0.32%) | 17,900 |
11 Dec 2019 | USD | 3,128 | 3,128 | 3,099 | 3,110 | 3,110 | +37 (+1.20%) | 19,865 |
10 Dec 2019 | USD | 3,129 | 3,129 | 3,073 | 3,073 | 3,073 | -2 (-0.07%) | 277,745 |
9 Dec 2019 | USD | 3,095 | 3,100 | 3,075 | 3,075 | 3,075 | -21 (-0.68%) | 14,718 |
8 Dec 2019 | USD | 3,130 | 3,130 | 3,090 | 3,096 | 3,096 | -24 (-0.77%) | 27,353 |
6 Dec 2019 | USD | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | 0.0 (0.0%) | 0 |
5 Dec 2019 | USD | 3,061 | 3,120 | 3,061 | 3,120 | 3,120 | +40 (+1.30%) | 52,371 |
4 Dec 2019 | USD | 3,059 | 3,083 | 3,056 | 3,080 | 3,080 | +17 (+0.56%) | 162,303 |
3 Dec 2019 | USD | 3,090 | 3,090 | 3,058 | 3,063 | 3,063 | -27 (-0.87%) | 48,023 |
2 Dec 2019 | USD | 3,084 | 3,090 | 3,052 | 3,090 | 3,090 | +49 (+1.61%) | 131,731 |
1 Dec 2019 | USD | 3,034 | 3,048 | 3,020 | 3,041 | 3,041 | -6 (-0.20%) | 78,421 |
29 Nov 2019 | USD | 3,047 | 3,047 | 3,047 | 3,047 | 3,047 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 3,050 | 3,090 | 3,034 | 3,047 | 3,047 | -2 (-0.07%) | 88,424 |
27 Nov 2019 | USD | 3,060 | 3,060 | 3,049 | 3,049 | 3,049 | +19 (+0.63%) | 60,700 |
26 Nov 2019 | USD | 3,087 | 3,087 | 3,030 | 3,030 | 3,030 | -18 (-0.59%) | 141,838 |
25 Nov 2019 | USD | 3,050 | 3,089 | 3,040 | 3,048 | 3,048 | -46 (-1.49%) | 76,089 |
24 Nov 2019 | USD | 3,094 | 3,094 | 3,094 | 3,094 | 3,094 | +50 (+1.64%) | 10 |
22 Nov 2019 | USD | 3,044 | 3,044 | 3,044 | 3,044 | 3,044 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 3,089 | 3,089 | 3,043 | 3,044 | 3,044 | -6 (-0.20%) | 967,254 |
20 Nov 2019 | USD | 3,055 | 3,099 | 3,049 | 3,050 | 3,050 | -10 (-0.33%) | 127,874 |
19 Nov 2019 | USD | 3,050 | 3,099 | 3,050 | 3,060 | 3,060 | +9 (+0.29%) | 118,951 |