Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 2,650 | 2,660 | 2,580 | 2,610 | 2,610 | +10 (+0.38%) | 11,993,800 |
20 Dec 2019 | USD | 2,650 | 2,660 | 2,600 | 2,600 | 2,600 | -50 (-1.89%) | 16,557,600 |
19 Dec 2019 | USD | 2,660 | 2,690 | 2,630 | 2,650 | 2,650 | -20 (-0.75%) | 11,609,500 |
18 Dec 2019 | USD | 2,640 | 2,690 | 2,610 | 2,670 | 2,670 | +20 (+0.75%) | 28,631,000 |
17 Dec 2019 | USD | 2,720 | 2,730 | 2,610 | 2,650 | 2,650 | -40 (-1.49%) | 30,387,500 |
16 Dec 2019 | USD | 2,590 | 2,720 | 2,590 | 2,690 | 2,690 | +110 (+4.26%) | 64,818,900 |
13 Dec 2019 | USD | 2,500 | 2,580 | 2,460 | 2,580 | 2,580 | +110 (+4.45%) | 28,503,500 |
12 Dec 2019 | USD | 2,540 | 2,550 | 2,450 | 2,470 | 2,470 | -50 (-1.98%) | 16,313,400 |
11 Dec 2019 | USD | 2,570 | 2,580 | 2,520 | 2,520 | 2,520 | -30 (-1.18%) | 14,370,700 |
10 Dec 2019 | USD | 2,570 | 2,620 | 2,550 | 2,550 | 2,550 | -40 (-1.54%) | 20,799,900 |
9 Dec 2019 | USD | 2,550 | 2,620 | 2,530 | 2,590 | 2,590 | +40 (+1.57%) | 25,638,800 |
6 Dec 2019 | USD | 2,590 | 2,590 | 2,510 | 2,550 | 2,550 | -10 (-0.39%) | 9,373,200 |
5 Dec 2019 | USD | 2,490 | 2,580 | 2,470 | 2,560 | 2,560 | +100 (+4.07%) | 28,990,000 |
4 Dec 2019 | USD | 2,480 | 2,520 | 2,450 | 2,460 | 2,460 | -40 (-1.60%) | 20,090,900 |
3 Dec 2019 | USD | 2,500 | 2,560 | 2,480 | 2,500 | 2,500 | -30 (-1.19%) | 16,071,500 |
2 Dec 2019 | USD | 2,460 | 2,530 | 2,450 | 2,530 | 2,530 | +110 (+4.55%) | 15,718,900 |
29 Nov 2019 | USD | 2,470 | 2,490 | 2,410 | 2,420 | 2,420 | -50 (-2.02%) | 13,394,500 |
28 Nov 2019 | USD | 2,580 | 2,620 | 2,470 | 2,470 | 2,470 | -110 (-4.26%) | 21,173,900 |
27 Nov 2019 | USD | 2,630 | 2,630 | 2,550 | 2,580 | 2,580 | -50 (-1.90%) | 34,853,500 |
26 Nov 2019 | USD | 2,510 | 2,630 | 2,480 | 2,630 | 2,630 | +130 (+5.20%) | 89,132,700 |
25 Nov 2019 | USD | 2,460 | 2,510 | 2,440 | 2,500 | 2,500 | +70 (+2.88%) | 27,497,500 |
22 Nov 2019 | USD | 2,380 | 2,450 | 2,380 | 2,430 | 2,430 | +50 (+2.10%) | 21,145,000 |
21 Nov 2019 | USD | 2,430 | 2,450 | 2,360 | 2,380 | 2,380 | -70 (-2.86%) | 29,775,300 |
20 Nov 2019 | USD | 2,500 | 2,510 | 2,420 | 2,450 | 2,450 | -30 (-1.21%) | 17,586,400 |
19 Nov 2019 | USD | 2,510 | 2,550 | 2,460 | 2,480 | 2,480 | -30 (-1.20%) | 21,764,300 |
18 Nov 2019 | USD | 2,540 | 2,560 | 2,490 | 2,510 | 2,510 | 0.0 (0.0%) | 24,614,400 |
15 Nov 2019 | USD | 2,470 | 2,520 | 2,430 | 2,510 | 2,510 | +50 (+2.03%) | 16,303,600 |
14 Nov 2019 | USD | 2,550 | 2,560 | 2,400 | 2,460 | 2,460 | -90 (-3.53%) | 49,560,800 |
13 Nov 2019 | USD | 2,620 | 2,650 | 2,520 | 2,550 | 2,550 | -70 (-2.67%) | 33,803,400 |