Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 7,475 | 7,617 | 7,415 | 7,562 | 7,562 | +81 (+1.08%) | 108,182 |
5 Feb 2020 | USD | 7,558 | 7,597 | 7,340.5 | 7,481 | 7,481 | -48 (-0.64%) | 152,346 |
4 Feb 2020 | USD | 7,684 | 7,684 | 7,459 | 7,529 | 7,529 | -169 (-2.20%) | 181,368 |
3 Feb 2020 | USD | 7,821.5 | 7,922 | 7,622.5 | 7,698 | 7,698 | -116.5 (-1.49%) | 150,480 |
31 Jan 2020 | USD | 7,799.5 | 7,845 | 7,701 | 7,814.5 | 7,814.5 | -5 (-0.06%) | 93,011 |
30 Jan 2020 | USD | 7,771 | 7,962.5 | 7,770 | 7,819.5 | 7,819.5 | +67.5 (+0.87%) | 130,660 |
29 Jan 2020 | USD | 7,770 | 7,789 | 7,608 | 7,752 | 7,752 | -23 (-0.30%) | 120,039 |
28 Jan 2020 | USD | 7,856 | 7,879 | 7,710.5 | 7,775 | 7,775 | -82 (-1.04%) | 213,609 |
27 Jan 2020 | USD | 7,500 | 7,869 | 7,500 | 7,857 | 7,857 | +408.5 (+5.48%) | 354,128 |
24 Jan 2020 | USD | 7,375 | 7,448.5 | 7,343 | 7,448.5 | 7,448.5 | +71 (+0.96%) | 63,061 |
23 Jan 2020 | USD | 7,382 | 7,400 | 7,330 | 7,377.5 | 7,377.5 | -2.5 (-0.03%) | 62,158 |
22 Jan 2020 | USD | 7,374.5 | 7,397 | 7,307.5 | 7,380 | 7,380 | +5.5 (+0.07%) | 49,891 |
21 Jan 2020 | USD | 7,420 | 7,475 | 7,302 | 7,374.5 | 7,374.5 | -10.5 (-0.14%) | 88,453 |
20 Jan 2020 | USD | 7,400.5 | 7,400.5 | 7,354 | 7,385 | 7,385 | +25 (+0.34%) | 48,198 |
17 Jan 2020 | USD | 7,378 | 7,452.5 | 7,352.5 | 7,360 | 7,360 | -19 (-0.26%) | 85,253 |
16 Jan 2020 | USD | 7,421.5 | 7,462 | 7,335 | 7,379 | 7,379 | -42.5 (-0.57%) | 87,620 |
15 Jan 2020 | USD | 7,407 | 7,435 | 7,321 | 7,421.5 | 7,421.5 | +30.5 (+0.41%) | 93,684 |
14 Jan 2020 | USD | 7,328.5 | 7,484 | 7,275 | 7,391 | 7,391 | +33.5 (+0.46%) | 114,099 |
13 Jan 2020 | USD | 7,195 | 7,357.5 | 7,162 | 7,357.5 | 7,357.5 | +137.5 (+1.90%) | 91,594 |
10 Jan 2020 | USD | 7,329 | 7,329 | 7,185 | 7,220 | 7,220 | -106 (-1.45%) | 81,847 |
9 Jan 2020 | USD | 7,435 | 7,435 | 7,240 | 7,326 | 7,326 | -142 (-1.90%) | 105,171 |
8 Jan 2020 | USD | 7,530 | 7,600 | 7,456.5 | 7,468 | 7,468 | +46.5 (+0.63%) | 122,933 |
7 Jan 2020 | USD | 7,421.5 | 7,421.5 | 7,421.5 | 7,421.5 | 7,421.5 | 0.0 (0.0%) | 0 |
6 Jan 2020 | USD | 7,370 | 7,525 | 7,359.5 | 7,421.5 | 7,421.5 | +135.5 (+1.86%) | 140,372 |
3 Jan 2020 | USD | 7,177 | 7,286 | 7,157.5 | 7,286 | 7,286 | +182.5 (+2.57%) | 122,316 |
2 Jan 2020 | USD | 7,103.5 | 7,103.5 | 7,103.5 | 7,103.5 | 7,103.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 7,103.5 | 7,103.5 | 7,103.5 | 7,103.5 | 7,103.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 7,123 | 7,170 | 7,025 | 7,103.5 | 7,103.5 | -41.5 (-0.58%) | 68,236 |
27 Dec 2019 | USD | 7,110.5 | 7,175 | 7,101 | 7,145 | 7,145 | +5 (+0.07%) | 61,435 |
26 Dec 2019 | USD | 6,990 | 7,140 | 6,965 | 7,140 | 7,140 | +163.5 (+2.34%) | 56,719 |