Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2021 | USD | 6,830 | 6,830 | 6,830 | 6,830 | 6,830 | 0.0 (0.0%) | 0 |
8 Feb 2021 | USD | 6,670 | 7,000 | 6,210 | 6,830 | 6,830 | +160 (+2.40%) | 276,880 |
5 Feb 2021 | USD | 6,150 | 6,670 | 6,100 | 6,670 | 6,670 | +430 (+6.89%) | 588,710 |
4 Feb 2021 | USD | 5,900 | 6,240 | 5,750 | 6,240 | 6,240 | +320 (+5.41%) | 93,960 |
3 Feb 2021 | USD | 5,540 | 5,920 | 5,540 | 5,920 | 5,920 | +380 (+6.86%) | 114,080 |
2 Feb 2021 | USD | 5,190 | 5,540 | 5,000 | 5,540 | 5,540 | +360 (+6.95%) | 142,430 |
1 Feb 2021 | USD | 5,520 | 5,650 | 5,170 | 5,180 | 5,180 | -370 (-6.67%) | 171,060 |
29 Jan 2021 | USD | 5,480 | 5,950 | 5,480 | 5,550 | 5,550 | -340 (-5.77%) | 128,370 |
28 Jan 2021 | USD | 5,890 | 5,910 | 5,890 | 5,890 | 5,890 | -440 (-6.95%) | 53,180 |
27 Jan 2021 | USD | 6,350 | 6,600 | 6,330 | 6,330 | 6,330 | -470 (-6.91%) | 121,120 |
26 Jan 2021 | USD | 6,670 | 6,800 | 6,210 | 6,800 | 6,800 | +140 (+2.10%) | 160,540 |
25 Jan 2021 | USD | 5,900 | 6,660 | 5,900 | 6,660 | 6,660 | +430 (+6.90%) | 456,440 |
22 Jan 2021 | USD | 6,710 | 6,710 | 6,230 | 6,230 | 6,230 | -460 (-6.88%) | 208,480 |
21 Jan 2021 | USD | 6,700 | 6,770 | 6,410 | 6,690 | 6,690 | -10 (-0.15%) | 198,210 |
20 Jan 2021 | USD | 6,770 | 6,770 | 6,300 | 6,700 | 6,700 | -70 (-1.03%) | 222,300 |
19 Jan 2021 | USD | 7,400 | 7,400 | 6,770 | 6,770 | 6,770 | -430 (-5.97%) | 143,060 |
15 Jan 2021 | USD | 6,800 | 7,250 | 6,610 | 7,200 | 7,200 | +400 (+5.88%) | 317,590 |
14 Jan 2021 | USD | 6,450 | 6,850 | 6,330 | 6,800 | 6,800 | +350 (+5.43%) | 315,020 |
13 Jan 2021 | USD | 6,760 | 6,760 | 6,400 | 6,450 | 6,450 | -150 (-2.27%) | 163,740 |
12 Jan 2021 | USD | 6,250 | 6,700 | 6,240 | 6,600 | 6,600 | +200 (+3.13%) | 189,590 |
11 Jan 2021 | USD | 6,450 | 6,450 | 6,240 | 6,400 | 6,400 | -50 (-0.78%) | 124,500 |
8 Jan 2021 | USD | 6,470 | 6,750 | 6,340 | 6,450 | 6,450 | +30 (+0.47%) | 112,160 |
7 Jan 2021 | USD | 6,090 | 6,420 | 6,010 | 6,420 | 6,420 | +420 (+7%) | 341,000 |
6 Jan 2021 | USD | 5,800 | 6,200 | 5,770 | 6,000 | 6,000 | +160 (+2.74%) | 177,680 |
5 Jan 2021 | USD | 5,900 | 5,920 | 5,800 | 5,840 | 5,840 | -10 (-0.17%) | 72,980 |
4 Jan 2021 | USD | 5,790 | 6,040 | 5,790 | 5,850 | 5,850 | +110 (+1.92%) | 117,520 |
31 Dec 2020 | USD | 5,800 | 5,950 | 5,620 | 5,740 | 5,740 | -110 (-1.88%) | 1,896,700 |
30 Dec 2020 | USD | 5,800 | 6,190 | 5,800 | 5,850 | 5,850 | +50 (+0.86%) | 2,348,580 |
29 Dec 2020 | USD | 5,600 | 5,880 | 5,530 | 5,800 | 5,800 | +240 (+4.32%) | 1,612,740 |
28 Dec 2020 | USD | 5,450 | 5,560 | 5,280 | 5,560 | 5,560 | +440 (+8.59%) | 1,736,940 |