Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 2,530 | 2,620 | 2,530 | 2,580 | 2,580 | +30 (+1.18%) | 527,210 |
16 Dec 2019 | USD | 2,590 | 2,590 | 2,520 | 2,550 | 2,550 | -20 (-0.78%) | 410,690 |
13 Dec 2019 | USD | 2,520 | 2,620 | 2,520 | 2,570 | 2,570 | +50 (+1.98%) | 366,400 |
12 Dec 2019 | USD | 2,640 | 2,640 | 2,450 | 2,520 | 2,520 | -80 (-3.08%) | 676,910 |
11 Dec 2019 | USD | 2,600 | 2,650 | 2,600 | 2,600 | 2,600 | +20 (+0.78%) | 242,750 |
10 Dec 2019 | USD | 2,670 | 2,700 | 2,550 | 2,580 | 2,580 | -30 (-1.15%) | 952,950 |
9 Dec 2019 | USD | 2,790 | 2,800 | 2,600 | 2,610 | 2,610 | -180 (-6.45%) | 1,285,160 |
6 Dec 2019 | USD | 2,790 | 2,820 | 2,790 | 2,790 | 2,790 | 0.0 (0.0%) | 300,370 |
5 Dec 2019 | USD | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | 0.0 (0.0%) | 0 |
2 Dec 2019 | USD | 2,800 | 2,900 | 2,790 | 2,790 | 2,790 | 0.0 (0.0%) | 348,980 |
29 Nov 2019 | USD | 2,800 | 2,840 | 2,790 | 2,790 | 2,790 | -20 (-0.71%) | 363,540 |
28 Nov 2019 | USD | 2,810 | 2,810 | 2,810 | 2,810 | 2,810 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2,840 | 2,840 | 2,790 | 2,810 | 2,810 | +10 (+0.36%) | 365,950 |
26 Nov 2019 | USD | 2,790 | 2,830 | 2,790 | 2,800 | 2,800 | +10 (+0.36%) | 248,910 |
25 Nov 2019 | USD | 2,850 | 2,850 | 2,780 | 2,790 | 2,790 | 0.0 (0.0%) | 479,140 |
22 Nov 2019 | USD | 2,830 | 2,880 | 2,790 | 2,790 | 2,790 | -60 (-2.11%) | 630,110 |
21 Nov 2019 | USD | 2,850 | 2,880 | 2,820 | 2,850 | 2,850 | -50 (-1.72%) | 405,170 |
20 Nov 2019 | USD | 2,990 | 2,990 | 2,850 | 2,900 | 2,900 | -50 (-1.69%) | 506,410 |
19 Nov 2019 | USD | 2,760 | 2,970 | 2,760 | 2,950 | 2,950 | +170 (+6.12%) | 1,766,730 |
18 Nov 2019 | USD | 2,780 | 2,800 | 2,770 | 2,780 | 2,780 | -10 (-0.36%) | 280,310 |
15 Nov 2019 | USD | 2,810 | 2,830 | 2,780 | 2,790 | 2,790 | -20 (-0.71%) | 362,890 |
14 Nov 2019 | USD | 2,820 | 2,820 | 2,780 | 2,810 | 2,810 | +10 (+0.36%) | 498,630 |
13 Nov 2019 | USD | 2,830 | 2,840 | 2,800 | 2,800 | 2,800 | -40 (-1.41%) | 238,030 |
12 Nov 2019 | USD | 2,800 | 2,840 | 2,780 | 2,840 | 2,840 | +50 (+1.79%) | 404,040 |
11 Nov 2019 | USD | 2,800 | 2,830 | 2,780 | 2,790 | 2,790 | -10 (-0.36%) | 347,170 |
8 Nov 2019 | USD | 2,800 | 2,850 | 2,780 | 2,800 | 2,800 | +20 (+0.72%) | 374,870 |
7 Nov 2019 | USD | 2,820 | 2,820 | 2,780 | 2,780 | 2,780 | -10 (-0.36%) | 231,080 |
6 Nov 2019 | USD | 2,800 | 2,850 | 2,790 | 2,790 | 2,790 | -30 (-1.06%) | 568,200 |