Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,082 | 2,090 | 2,069.5 | 2,079.5 | 2,079.5 | -18 (-0.86%) | 1,206,500 |
3 Sep 2020 | USD | 2,100 | 2,110.5 | 2,080.5 | 2,097.5 | 2,097.5 | +22.5 (+1.08%) | 1,797,400 |
2 Sep 2020 | USD | 2,074 | 2,084 | 2,062 | 2,075 | 2,075 | +5.5 (+0.27%) | 1,773,200 |
1 Sep 2020 | USD | 2,084.5 | 2,097 | 2,057.5 | 2,069.5 | 2,069.5 | -15.5 (-0.74%) | 2,137,500 |
31 Aug 2020 | USD | 2,079.5 | 2,104 | 2,064 | 2,085 | 2,085 | +39.5 (+1.93%) | 2,696,200 |
28 Aug 2020 | USD | 2,020 | 2,081.5 | 2,012 | 2,045.5 | 2,045.5 | +33.5 (+1.67%) | 3,157,300 |
27 Aug 2020 | USD | 2,012 | 2,031.5 | 2,001.5 | 2,012 | 2,012 | +17.5 (+0.88%) | 2,638,900 |
26 Aug 2020 | USD | 2,013 | 2,017.5 | 1,984 | 1,994.5 | 1,994.5 | -29 (-1.43%) | 2,528,100 |
25 Aug 2020 | USD | 2,037.5 | 2,053 | 2,019.5 | 2,023.5 | 2,023.5 | -25 (-1.22%) | 2,649,400 |
24 Aug 2020 | USD | 2,075.5 | 2,084.5 | 2,044.5 | 2,048.5 | 2,048.5 | -30.5 (-1.47%) | 1,263,900 |
21 Aug 2020 | USD | 2,110.5 | 2,120.5 | 2,079 | 2,079 | 2,079 | -18 (-0.86%) | 1,353,500 |
20 Aug 2020 | USD | 2,081 | 2,110.5 | 2,080.5 | 2,097 | 2,097 | -2.5 (-0.12%) | 1,183,700 |
19 Aug 2020 | USD | 2,083 | 2,106.5 | 2,080 | 2,099.5 | 2,099.5 | +7 (+0.33%) | 1,004,500 |
18 Aug 2020 | USD | 2,091.5 | 2,110 | 2,081.5 | 2,092.5 | 2,092.5 | -9.5 (-0.45%) | 1,346,000 |
17 Aug 2020 | USD | 2,100 | 2,133.5 | 2,100 | 2,102 | 2,102 | -6.5 (-0.31%) | 1,524,100 |
14 Aug 2020 | USD | 2,102.5 | 2,123.5 | 2,091 | 2,108.5 | 2,108.5 | -8 (-0.38%) | 2,297,300 |
13 Aug 2020 | USD | 2,111.5 | 2,129.5 | 2,087 | 2,116.5 | 2,116.5 | +27 (+1.29%) | 2,686,500 |
12 Aug 2020 | USD | 2,050 | 2,118 | 2,031.5 | 2,089.5 | 2,089.5 | +53.5 (+2.63%) | 2,703,000 |
11 Aug 2020 | USD | 2,052 | 2,052 | 1,989 | 2,036 | 2,036 | +34 (+1.70%) | 2,802,200 |
10 Aug 2020 | USD | 2,002 | 2,002 | 2,002 | 2,002 | 2,002 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,039 | 2,050 | 2,001.5 | 2,002 | 2,002 | -31 (-1.52%) | 1,721,700 |
6 Aug 2020 | USD | 2,083.5 | 2,088 | 2,024.5 | 2,033 | 2,033 | -66.5 (-3.17%) | 1,976,400 |
5 Aug 2020 | USD | 2,104.5 | 2,104.5 | 2,070.5 | 2,099.5 | 2,099.5 | -2 (-0.10%) | 1,213,000 |
4 Aug 2020 | USD | 2,085 | 2,105 | 2,082 | 2,101.5 | 2,101.5 | +41.5 (+2.01%) | 1,236,500 |
3 Aug 2020 | USD | 2,048 | 2,067.5 | 2,038.5 | 2,060 | 2,060 | +26 (+1.28%) | 1,608,200 |
31 Jul 2020 | USD | 2,082 | 2,098 | 2,031 | 2,034 | 2,034 | -71.5 (-3.40%) | 2,247,500 |
30 Jul 2020 | USD | 2,086 | 2,119.5 | 2,085 | 2,105.5 | 2,105.5 | +22 (+1.06%) | 1,704,400 |
29 Jul 2020 | USD | 2,092.5 | 2,099 | 2,069 | 2,083.5 | 2,083.5 | -4 (-0.19%) | 1,495,100 |
28 Jul 2020 | USD | 2,089.5 | 2,107.5 | 2,081 | 2,087.5 | 2,087.5 | +4.5 (+0.22%) | 1,177,100 |
27 Jul 2020 | USD | 2,035 | 2,092 | 2,020 | 2,083 | 2,083 | +14.5 (+0.70%) | 2,295,500 |