Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 5,760 | 5,820 | 5,740 | 5,750 | 5,750 | -90 (-1.54%) | 380,500 |
3 Sep 2020 | USD | 5,880 | 5,920 | 5,820 | 5,840 | 5,840 | -50 (-0.85%) | 729,000 |
2 Sep 2020 | USD | 5,840 | 5,960 | 5,810 | 5,890 | 5,890 | -140 (-2.32%) | 549,100 |
1 Sep 2020 | USD | 6,050 | 6,090 | 5,970 | 6,030 | 6,030 | -20 (-0.33%) | 289,400 |
31 Aug 2020 | USD | 6,000 | 6,150 | 5,990 | 6,050 | 6,050 | +50 (+0.83%) | 338,100 |
28 Aug 2020 | USD | 6,050 | 6,130 | 5,920 | 6,000 | 6,000 | -30 (-0.50%) | 334,500 |
27 Aug 2020 | USD | 6,010 | 6,040 | 5,960 | 6,030 | 6,030 | -30 (-0.50%) | 285,300 |
26 Aug 2020 | USD | 6,080 | 6,090 | 6,000 | 6,060 | 6,060 | -30 (-0.49%) | 376,600 |
25 Aug 2020 | USD | 6,080 | 6,250 | 6,070 | 6,090 | 6,090 | +40 (+0.66%) | 660,200 |
24 Aug 2020 | USD | 6,060 | 6,090 | 6,000 | 6,050 | 6,050 | -50 (-0.82%) | 438,500 |
21 Aug 2020 | USD | 6,210 | 6,230 | 6,060 | 6,100 | 6,100 | -90 (-1.45%) | 452,300 |
20 Aug 2020 | USD | 6,150 | 6,260 | 6,140 | 6,190 | 6,190 | +40 (+0.65%) | 492,700 |
19 Aug 2020 | USD | 6,150 | 6,190 | 6,100 | 6,150 | 6,150 | 0.0 (0.0%) | 296,800 |
18 Aug 2020 | USD | 6,050 | 6,170 | 6,040 | 6,150 | 6,150 | +150 (+2.50%) | 349,400 |
17 Aug 2020 | USD | 6,050 | 6,070 | 5,980 | 6,000 | 6,000 | -90 (-1.48%) | 383,800 |
14 Aug 2020 | USD | 5,980 | 6,160 | 5,970 | 6,090 | 6,090 | +160 (+2.70%) | 507,400 |
13 Aug 2020 | USD | 6,010 | 6,020 | 5,910 | 5,930 | 5,930 | +20 (+0.34%) | 342,900 |
12 Aug 2020 | USD | 5,740 | 5,940 | 5,720 | 5,910 | 5,910 | +200 (+3.50%) | 528,100 |
11 Aug 2020 | USD | 5,620 | 5,730 | 5,550 | 5,710 | 5,710 | +110 (+1.96%) | 356,400 |
10 Aug 2020 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 5,700 | 5,740 | 5,570 | 5,600 | 5,600 | -100 (-1.75%) | 487,200 |
6 Aug 2020 | USD | 5,810 | 5,840 | 5,680 | 5,700 | 5,700 | -180 (-3.06%) | 531,400 |
5 Aug 2020 | USD | 5,850 | 5,900 | 5,770 | 5,880 | 5,880 | +40 (+0.68%) | 436,800 |
4 Aug 2020 | USD | 5,800 | 5,870 | 5,690 | 5,840 | 5,840 | +30 (+0.52%) | 781,800 |
3 Aug 2020 | USD | 5,710 | 5,920 | 5,510 | 5,810 | 5,810 | -200 (-3.33%) | 1,259,300 |
31 Jul 2020 | USD | 6,250 | 6,390 | 5,780 | 6,010 | 6,010 | -320 (-5.06%) | 1,614,500 |
30 Jul 2020 | USD | 6,350 | 6,400 | 6,310 | 6,330 | 6,330 | -40 (-0.63%) | 261,600 |
29 Jul 2020 | USD | 6,390 | 6,440 | 6,320 | 6,370 | 6,370 | 0.0 (0.0%) | 231,900 |
28 Jul 2020 | USD | 6,430 | 6,460 | 6,370 | 6,370 | 6,370 | -40 (-0.62%) | 274,500 |
27 Jul 2020 | USD | 6,330 | 6,420 | 6,310 | 6,410 | 6,410 | +70 (+1.10%) | 291,500 |