Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2,280 | 2,340 | 2,280 | 2,320 | 2,320 | +90 (+4.04%) | 32,483,400 |
4 Feb 2020 | USD | 2,190 | 2,240 | 2,170 | 2,230 | 2,230 | +60 (+2.76%) | 21,085,800 |
3 Feb 2020 | USD | 2,180 | 2,220 | 2,160 | 2,170 | 2,170 | -40 (-1.81%) | 35,172,600 |
31 Jan 2020 | USD | 2,260 | 2,270 | 2,200 | 2,210 | 2,210 | -30 (-1.34%) | 17,939,300 |
30 Jan 2020 | USD | 2,310 | 2,330 | 2,240 | 2,240 | 2,240 | -90 (-3.86%) | 30,619,900 |
29 Jan 2020 | USD | 2,360 | 2,400 | 2,320 | 2,330 | 2,330 | 0.0 (0.0%) | 31,015,700 |
28 Jan 2020 | USD | 2,230 | 2,340 | 2,200 | 2,330 | 2,330 | +90 (+4.02%) | 48,613,600 |
27 Jan 2020 | USD | 2,340 | 2,340 | 2,240 | 2,240 | 2,240 | -130 (-5.49%) | 39,268,200 |
24 Jan 2020 | USD | 2,410 | 2,420 | 2,350 | 2,370 | 2,370 | -40 (-1.66%) | 25,342,900 |
23 Jan 2020 | USD | 2,460 | 2,470 | 2,390 | 2,410 | 2,410 | -70 (-2.82%) | 35,676,700 |
22 Jan 2020 | USD | 2,560 | 2,570 | 2,470 | 2,480 | 2,480 | -80 (-3.13%) | 27,981,500 |
21 Jan 2020 | USD | 2,560 | 2,610 | 2,540 | 2,560 | 2,560 | -30 (-1.16%) | 20,624,800 |
20 Jan 2020 | USD | 2,660 | 2,680 | 2,580 | 2,590 | 2,590 | -80 (-3.00%) | 21,197,700 |
17 Jan 2020 | USD | 2,690 | 2,710 | 2,660 | 2,670 | 2,670 | -10 (-0.37%) | 9,792,700 |
16 Jan 2020 | USD | 2,700 | 2,740 | 2,650 | 2,680 | 2,680 | -10 (-0.37%) | 23,356,800 |
15 Jan 2020 | USD | 2,780 | 2,790 | 2,690 | 2,690 | 2,690 | -100 (-3.58%) | 27,000,700 |
14 Jan 2020 | USD | 2,850 | 2,870 | 2,780 | 2,790 | 2,790 | -40 (-1.41%) | 28,139,900 |
13 Jan 2020 | USD | 2,810 | 2,850 | 2,810 | 2,830 | 2,830 | +50 (+1.80%) | 44,452,800 |
10 Jan 2020 | USD | 2,690 | 2,800 | 2,690 | 2,780 | 2,780 | +110 (+4.12%) | 52,606,300 |
9 Jan 2020 | USD | 2,670 | 2,690 | 2,650 | 2,670 | 2,670 | 0.0 (0.0%) | 10,703,400 |
8 Jan 2020 | USD | 2,700 | 2,700 | 2,640 | 2,670 | 2,670 | -40 (-1.48%) | 15,608,000 |
7 Jan 2020 | USD | 2,730 | 2,740 | 2,640 | 2,710 | 2,710 | -20 (-0.73%) | 22,952,100 |
6 Jan 2020 | USD | 2,650 | 2,740 | 2,630 | 2,730 | 2,730 | +60 (+2.25%) | 26,770,600 |
3 Jan 2020 | USD | 2,610 | 2,670 | 2,600 | 2,670 | 2,670 | +40 (+1.52%) | 13,483,900 |
2 Jan 2020 | USD | 2,640 | 2,680 | 2,600 | 2,630 | 2,630 | -30 (-1.13%) | 8,093,400 |
31 Dec 2019 | USD | 2,660 | 2,660 | 2,660 | 2,660 | 2,660 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2,650 | 2,700 | 2,640 | 2,660 | 2,660 | +10 (+0.38%) | 14,763,500 |
27 Dec 2019 | USD | 2,640 | 2,680 | 2,630 | 2,650 | 2,650 | +10 (+0.38%) | 10,007,300 |
26 Dec 2019 | USD | 2,620 | 2,670 | 2,620 | 2,640 | 2,640 | +30 (+1.15%) | 11,773,200 |
25 Dec 2019 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |