Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 1,318 | 1,339 | 1,315 | 1,337 | 1,337 | +24 (+1.83%) | 1,507,300 |
11 Sep 2020 | USD | 1,293 | 1,318 | 1,275 | 1,313 | 1,313 | -10 (-0.76%) | 2,732,000 |
10 Sep 2020 | USD | 1,300 | 1,323 | 1,295 | 1,323 | 1,323 | +36 (+2.80%) | 1,537,800 |
9 Sep 2020 | USD | 1,263 | 1,289 | 1,259 | 1,287 | 1,287 | -4 (-0.31%) | 1,553,100 |
8 Sep 2020 | USD | 1,298 | 1,299 | 1,283 | 1,291 | 1,291 | -8 (-0.62%) | 1,356,300 |
7 Sep 2020 | USD | 1,306 | 1,312 | 1,295 | 1,299 | 1,299 | -14 (-1.07%) | 1,233,500 |
4 Sep 2020 | USD | 1,294 | 1,314 | 1,292 | 1,313 | 1,313 | +7 (+0.54%) | 966,700 |
3 Sep 2020 | USD | 1,325 | 1,325 | 1,304 | 1,306 | 1,306 | +3 (+0.23%) | 1,320,300 |
2 Sep 2020 | USD | 1,324 | 1,324 | 1,302 | 1,303 | 1,303 | -9 (-0.69%) | 1,320,200 |
1 Sep 2020 | USD | 1,307 | 1,314 | 1,296 | 1,312 | 1,312 | -9 (-0.68%) | 1,101,400 |
31 Aug 2020 | USD | 1,330 | 1,342 | 1,318 | 1,321 | 1,321 | +20 (+1.54%) | 1,480,800 |
28 Aug 2020 | USD | 1,326 | 1,338 | 1,284 | 1,301 | 1,301 | -9 (-0.69%) | 1,990,000 |
27 Aug 2020 | USD | 1,325 | 1,325 | 1,305 | 1,310 | 1,310 | -11 (-0.83%) | 1,149,600 |
26 Aug 2020 | USD | 1,331 | 1,331 | 1,316 | 1,321 | 1,321 | -19 (-1.42%) | 1,044,500 |
25 Aug 2020 | USD | 1,325 | 1,344 | 1,320 | 1,340 | 1,340 | +41 (+3.16%) | 1,355,100 |
24 Aug 2020 | USD | 1,310 | 1,314 | 1,299 | 1,299 | 1,299 | -10 (-0.76%) | 692,200 |
21 Aug 2020 | USD | 1,323 | 1,328 | 1,303 | 1,309 | 1,309 | -2 (-0.15%) | 890,700 |
20 Aug 2020 | USD | 1,314 | 1,323 | 1,311 | 1,311 | 1,311 | -11 (-0.83%) | 1,161,100 |
19 Aug 2020 | USD | 1,307 | 1,324 | 1,301 | 1,322 | 1,322 | +17 (+1.30%) | 1,578,500 |
18 Aug 2020 | USD | 1,312 | 1,315 | 1,302 | 1,305 | 1,305 | -6 (-0.46%) | 1,490,300 |
17 Aug 2020 | USD | 1,310 | 1,327 | 1,308 | 1,311 | 1,311 | -5 (-0.38%) | 947,900 |
14 Aug 2020 | USD | 1,321 | 1,321 | 1,307 | 1,316 | 1,316 | -13 (-0.98%) | 1,429,200 |
13 Aug 2020 | USD | 1,322 | 1,341 | 1,319 | 1,329 | 1,329 | -6 (-0.45%) | 1,918,400 |
12 Aug 2020 | USD | 1,332 | 1,352 | 1,324 | 1,335 | 1,335 | +16 (+1.21%) | 2,775,600 |
11 Aug 2020 | USD | 1,282 | 1,320 | 1,270 | 1,319 | 1,319 | +58 (+4.60%) | 3,391,800 |
10 Aug 2020 | USD | 1,261 | 1,261 | 1,261 | 1,261 | 1,261 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,240 | 1,288 | 1,237 | 1,261 | 1,261 | +35 (+2.85%) | 4,365,700 |
6 Aug 2020 | USD | 1,169 | 1,236 | 1,160 | 1,226 | 1,226 | +50 (+4.25%) | 4,115,200 |
5 Aug 2020 | USD | 1,198 | 1,198 | 1,170 | 1,176 | 1,176 | -23 (-1.92%) | 1,877,400 |
4 Aug 2020 | USD | 1,168 | 1,199 | 1,161 | 1,199 | 1,199 | +35 (+3.01%) | 1,632,800 |