Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 2,740 | 2,760 | 2,650 | 2,650 | 2,650 | -90 (-3.28%) | 303,000 |
29 Jan 2020 | USD | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | 0.0 (0.0%) | 0 |
22 Jan 2020 | USD | 2,750 | 2,820 | 2,700 | 2,740 | 2,740 | -10 (-0.36%) | 588,030 |
21 Jan 2020 | USD | 2,620 | 2,750 | 2,620 | 2,750 | 2,750 | +160 (+6.18%) | 293,160 |
17 Jan 2020 | USD | 2,630 | 2,630 | 2,590 | 2,590 | 2,590 | -30 (-1.15%) | 359,490 |
16 Jan 2020 | USD | 2,600 | 2,650 | 2,600 | 2,620 | 2,620 | 0.0 (0.0%) | 414,000 |
15 Jan 2020 | USD | 2,590 | 2,630 | 2,590 | 2,620 | 2,620 | +30 (+1.16%) | 494,130 |
14 Jan 2020 | USD | 2,560 | 2,600 | 2,550 | 2,590 | 2,590 | +40 (+1.57%) | 501,070 |
13 Jan 2020 | USD | 2,600 | 2,600 | 2,550 | 2,550 | 2,550 | -20 (-0.78%) | 225,840 |
10 Jan 2020 | USD | 2,600 | 2,620 | 2,570 | 2,570 | 2,570 | -20 (-0.77%) | 580,660 |
9 Jan 2020 | USD | 2,600 | 2,640 | 2,580 | 2,590 | 2,590 | 0.0 (0.0%) | 254,420 |
8 Jan 2020 | USD | 2,590 | 2,640 | 2,520 | 2,590 | 2,590 | -40 (-1.52%) | 623,100 |
7 Jan 2020 | USD | 2,620 | 2,630 | 2,590 | 2,630 | 2,630 | +30 (+1.15%) | 189,350 |
6 Jan 2020 | USD | 2,640 | 2,670 | 2,600 | 2,600 | 2,600 | -40 (-1.52%) | 372,830 |
3 Jan 2020 | USD | 2,660 | 2,720 | 2,640 | 2,640 | 2,640 | -20 (-0.75%) | 280,360 |
2 Jan 2020 | USD | 2,640 | 2,690 | 2,610 | 2,660 | 2,660 | +20 (+0.76%) | 289,740 |
31 Dec 2019 | USD | 2,590 | 2,650 | 2,580 | 2,640 | 2,640 | -10 (-0.38%) | 488,820 |
30 Dec 2019 | USD | 2,650 | 2,690 | 2,640 | 2,650 | 2,650 | -40 (-1.49%) | 474,230 |
27 Dec 2019 | USD | 2,780 | 2,780 | 2,680 | 2,690 | 2,690 | -10 (-0.37%) | 312,330 |
26 Dec 2019 | USD | 2,700 | 2,730 | 2,690 | 2,700 | 2,700 | -60 (-2.17%) | 240,960 |
25 Dec 2019 | USD | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2,790 | 2,820 | 2,740 | 2,760 | 2,760 | -30 (-1.08%) | 474,780 |
23 Dec 2019 | USD | 2,740 | 2,790 | 2,740 | 2,790 | 2,790 | +50 (+1.82%) | 537,420 |
20 Dec 2019 | USD | 2,830 | 2,830 | 2,710 | 2,740 | 2,740 | 0.0 (0.0%) | 737,320 |
19 Dec 2019 | USD | 2,640 | 2,780 | 2,640 | 2,740 | 2,740 | +140 (+5.38%) | 1,733,400 |
18 Dec 2019 | USD | 2,560 | 2,610 | 2,560 | 2,600 | 2,600 | +20 (+0.78%) | 340,170 |