Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 3,900 | 3,900 | 3,820 | 3,850 | 3,850 | 0.0 (0.0%) | 421,580 |
13 Jan 2020 | USD | 3,820 | 4,000 | 3,810 | 3,850 | 3,850 | +30 (+0.79%) | 419,990 |
10 Jan 2020 | USD | 3,900 | 3,920 | 3,820 | 3,820 | 3,820 | -80 (-2.05%) | 602,530 |
9 Jan 2020 | USD | 3,800 | 3,900 | 3,750 | 3,900 | 3,900 | +130 (+3.45%) | 718,330 |
8 Jan 2020 | USD | 3,820 | 3,950 | 3,700 | 3,770 | 3,770 | -50 (-1.31%) | 594,480 |
7 Jan 2020 | USD | 3,810 | 3,880 | 3,580 | 3,820 | 3,820 | -10 (-0.26%) | 684,320 |
6 Jan 2020 | USD | 4,100 | 4,100 | 3,820 | 3,830 | 3,830 | -270 (-6.59%) | 1,113,840 |
3 Jan 2020 | USD | 4,190 | 4,240 | 4,100 | 4,100 | 4,100 | -40 (-0.97%) | 645,150 |
2 Jan 2020 | USD | 4,250 | 4,250 | 4,090 | 4,140 | 4,140 | -110 (-2.59%) | 880,810 |
31 Dec 2019 | USD | 4,290 | 4,290 | 4,140 | 4,250 | 4,250 | -20 (-0.47%) | 640,690 |
30 Dec 2019 | USD | 4,300 | 4,400 | 4,160 | 4,270 | 4,270 | 0.0 (0.0%) | 1,149,320 |
27 Dec 2019 | USD | 4,350 | 4,530 | 4,150 | 4,270 | 4,270 | -80 (-1.84%) | 800,350 |
26 Dec 2019 | USD | 4,170 | 4,460 | 4,170 | 4,350 | 4,350 | -130 (-2.90%) | 922,160 |
25 Dec 2019 | USD | 4,480 | 4,480 | 4,480 | 4,480 | 4,480 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 4,480 | 4,480 | 4,400 | 4,480 | 4,480 | +290 (+6.92%) | 2,080,150 |
23 Dec 2019 | USD | 4,190 | 4,190 | 4,100 | 4,190 | 4,190 | +270 (+6.89%) | 1,200,610 |
20 Dec 2019 | USD | 3,560 | 3,920 | 3,560 | 3,920 | 3,920 | +250 (+6.81%) | 2,028,470 |
19 Dec 2019 | USD | 3,890 | 3,890 | 3,650 | 3,670 | 3,670 | -220 (-5.66%) | 1,839,980 |
18 Dec 2019 | USD | 4,200 | 4,240 | 3,890 | 3,890 | 3,890 | -260 (-6.27%) | 2,147,090 |
17 Dec 2019 | USD | 4,300 | 4,590 | 4,010 | 4,150 | 4,150 | -160 (-3.71%) | 3,002,050 |
16 Dec 2019 | USD | 4,310 | 4,630 | 4,310 | 4,310 | 4,310 | -320 (-6.91%) | 5,500,220 |
13 Dec 2019 | USD | 4,630 | 4,630 | 4,630 | 4,630 | 4,630 | -340 (-6.84%) | 603,830 |
12 Dec 2019 | USD | 4,970 | 4,970 | 4,970 | 4,970 | 4,970 | -370 (-6.93%) | 487,140 |
11 Dec 2019 | USD | 5,800 | 5,800 | 5,340 | 5,340 | 5,340 | -400 (-6.97%) | 2,423,380 |
10 Dec 2019 | USD | 5,600 | 5,740 | 5,100 | 5,740 | 5,740 | +280 (+5.13%) | 4,261,040 |
9 Dec 2019 | USD | 4,760 | 5,460 | 4,760 | 5,460 | 5,460 | +350 (+6.85%) | 14,701,190 |
6 Dec 2019 | USD | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | -1,700 (-24.96%) | 247,500 |
5 Dec 2019 | USD | 6,810 | 6,810 | 6,810 | 6,810 | 6,810 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 6,810 | 6,810 | 6,810 | 6,810 | 6,810 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 6,810 | 6,810 | 6,810 | 6,810 | 6,810 | 0.0 (0.0%) | 0 |