Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 2,510 | 2,626 | 2,487 | 2,606 | 2,606 | +208 (+8.67%) | 2,385,500 |
1 Sep 2020 | USD | 2,368 | 2,401 | 2,357 | 2,398 | 2,398 | +50 (+2.13%) | 708,200 |
31 Aug 2020 | USD | 2,310 | 2,352 | 2,310 | 2,348 | 2,348 | +86 (+3.80%) | 776,600 |
28 Aug 2020 | USD | 2,334 | 2,339 | 2,240 | 2,262 | 2,262 | -82 (-3.50%) | 1,009,500 |
27 Aug 2020 | USD | 2,394 | 2,400 | 2,336 | 2,344 | 2,344 | -46 (-1.92%) | 435,600 |
26 Aug 2020 | USD | 2,398 | 2,421 | 2,378 | 2,390 | 2,390 | -2 (-0.08%) | 365,900 |
25 Aug 2020 | USD | 2,400 | 2,432 | 2,381 | 2,392 | 2,392 | +13 (+0.55%) | 587,300 |
24 Aug 2020 | USD | 2,430 | 2,438 | 2,347 | 2,379 | 2,379 | -67 (-2.74%) | 900,800 |
21 Aug 2020 | USD | 2,465 | 2,467 | 2,412 | 2,446 | 2,446 | +10 (+0.41%) | 763,800 |
20 Aug 2020 | USD | 2,451 | 2,478 | 2,426 | 2,436 | 2,436 | -7 (-0.29%) | 648,200 |
19 Aug 2020 | USD | 2,450 | 2,463 | 2,433 | 2,443 | 2,443 | +1 (+0.04%) | 587,800 |
18 Aug 2020 | USD | 2,419 | 2,443 | 2,396 | 2,442 | 2,442 | +37 (+1.54%) | 705,400 |
17 Aug 2020 | USD | 2,356 | 2,413 | 2,339 | 2,405 | 2,405 | +70 (+3.00%) | 790,000 |
14 Aug 2020 | USD | 2,365 | 2,394 | 2,326 | 2,335 | 2,335 | -30 (-1.27%) | 632,900 |
13 Aug 2020 | USD | 2,355 | 2,367 | 2,310 | 2,365 | 2,365 | +28 (+1.20%) | 752,300 |
12 Aug 2020 | USD | 2,296 | 2,347 | 2,271 | 2,337 | 2,337 | +34 (+1.48%) | 816,200 |
11 Aug 2020 | USD | 2,321 | 2,357 | 2,140 | 2,303 | 2,303 | +32 (+1.41%) | 2,636,100 |
10 Aug 2020 | USD | 2,271 | 2,271 | 2,271 | 2,271 | 2,271 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,233 | 2,272 | 2,192 | 2,271 | 2,271 | +80 (+3.65%) | 1,203,900 |
6 Aug 2020 | USD | 2,147 | 2,198 | 2,144 | 2,191 | 2,191 | +33 (+1.53%) | 692,800 |
5 Aug 2020 | USD | 2,085 | 2,160 | 2,073 | 2,158 | 2,158 | +59 (+2.81%) | 705,100 |
4 Aug 2020 | USD | 2,080 | 2,136 | 2,079 | 2,099 | 2,099 | +30 (+1.45%) | 799,000 |
3 Aug 2020 | USD | 2,078 | 2,088 | 2,030 | 2,069 | 2,069 | +13 (+0.63%) | 683,300 |
31 Jul 2020 | USD | 2,042 | 2,090 | 2,033 | 2,056 | 2,056 | +3 (+0.15%) | 1,219,500 |
30 Jul 2020 | USD | 2,151 | 2,160 | 2,035 | 2,053 | 2,053 | -124 (-5.70%) | 4,619,500 |
29 Jul 2020 | USD | 2,180 | 2,206 | 2,164 | 2,177 | 2,177 | -21 (-0.96%) | 1,106,400 |
28 Jul 2020 | USD | 2,161 | 2,228 | 2,161 | 2,198 | 2,198 | +46 (+2.14%) | 1,504,100 |
27 Jul 2020 | USD | 2,125 | 2,163 | 2,118 | 2,152 | 2,152 | +23 (+1.08%) | 782,100 |
24 Jul 2020 | USD | 2,129 | 2,129 | 2,129 | 2,129 | 2,129 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,129 | 2,129 | 2,129 | 2,129 | 2,129 | 0.0 (0.0%) | 0 |