Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 5,400 | 5,590 | 5,370 | 5,530 | 5,530 | +130 (+2.41%) | 688,800 |
1 Sep 2020 | USD | 5,280 | 5,420 | 5,260 | 5,400 | 5,400 | +120 (+2.27%) | 393,000 |
31 Aug 2020 | USD | 5,220 | 5,290 | 5,220 | 5,280 | 5,280 | +70 (+1.34%) | 496,700 |
28 Aug 2020 | USD | 5,300 | 5,320 | 5,120 | 5,210 | 5,210 | -150 (-2.80%) | 827,300 |
27 Aug 2020 | USD | 5,370 | 5,440 | 5,330 | 5,360 | 5,360 | +10 (+0.19%) | 320,900 |
26 Aug 2020 | USD | 5,320 | 5,380 | 5,320 | 5,350 | 5,350 | +20 (+0.38%) | 336,300 |
25 Aug 2020 | USD | 5,410 | 5,440 | 5,300 | 5,330 | 5,330 | -60 (-1.11%) | 398,100 |
24 Aug 2020 | USD | 5,350 | 5,410 | 5,300 | 5,390 | 5,390 | -10 (-0.19%) | 382,500 |
21 Aug 2020 | USD | 5,390 | 5,440 | 5,350 | 5,400 | 5,400 | +50 (+0.93%) | 374,400 |
20 Aug 2020 | USD | 5,420 | 5,450 | 5,310 | 5,350 | 5,350 | -80 (-1.47%) | 531,700 |
19 Aug 2020 | USD | 5,470 | 5,510 | 5,390 | 5,430 | 5,430 | -70 (-1.27%) | 408,400 |
18 Aug 2020 | USD | 5,350 | 5,510 | 5,330 | 5,500 | 5,500 | +160 (+3.00%) | 499,300 |
17 Aug 2020 | USD | 5,390 | 5,410 | 5,340 | 5,340 | 5,340 | -120 (-2.20%) | 363,300 |
14 Aug 2020 | USD | 5,410 | 5,520 | 5,400 | 5,460 | 5,460 | +30 (+0.55%) | 467,100 |
13 Aug 2020 | USD | 5,540 | 5,540 | 5,430 | 5,430 | 5,430 | -30 (-0.55%) | 707,300 |
12 Aug 2020 | USD | 5,540 | 5,550 | 5,430 | 5,460 | 5,460 | 0.0 (0.0%) | 774,300 |
11 Aug 2020 | USD | 5,420 | 5,530 | 5,310 | 5,460 | 5,460 | +110 (+2.06%) | 771,900 |
10 Aug 2020 | USD | 5,350 | 5,350 | 5,350 | 5,350 | 5,350 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 5,370 | 5,370 | 5,290 | 5,350 | 5,350 | -50 (-0.93%) | 458,100 |
6 Aug 2020 | USD | 5,330 | 5,410 | 5,260 | 5,400 | 5,400 | +60 (+1.12%) | 664,900 |
5 Aug 2020 | USD | 5,340 | 5,400 | 5,250 | 5,340 | 5,340 | +30 (+0.56%) | 589,900 |
4 Aug 2020 | USD | 5,240 | 5,340 | 5,170 | 5,310 | 5,310 | +160 (+3.11%) | 998,600 |
3 Aug 2020 | USD | 5,180 | 5,190 | 4,990 | 5,150 | 5,150 | +30 (+0.59%) | 753,100 |
31 Jul 2020 | USD | 5,150 | 5,250 | 5,080 | 5,120 | 5,120 | +230 (+4.70%) | 1,593,900 |
30 Jul 2020 | USD | 4,875 | 4,925 | 4,845 | 4,890 | 4,890 | +25 (+0.51%) | 729,600 |
29 Jul 2020 | USD | 4,900 | 4,940 | 4,855 | 4,865 | 4,865 | -80 (-1.62%) | 581,900 |
28 Jul 2020 | USD | 4,925 | 5,030 | 4,920 | 4,945 | 4,945 | +65 (+1.33%) | 679,100 |
27 Jul 2020 | USD | 4,845 | 4,920 | 4,810 | 4,880 | 4,880 | -25 (-0.51%) | 728,800 |
24 Jul 2020 | USD | 4,905 | 4,905 | 4,905 | 4,905 | 4,905 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 4,905 | 4,905 | 4,905 | 4,905 | 4,905 | 0.0 (0.0%) | 0 |