Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 3,915 | 3,935 | 3,870 | 3,885 | 3,885 | -55 (-1.40%) | 291,600 |
3 Sep 2020 | USD | 3,955 | 3,960 | 3,915 | 3,940 | 3,940 | +5 (+0.13%) | 407,900 |
2 Sep 2020 | USD | 3,985 | 3,990 | 3,915 | 3,935 | 3,935 | -70 (-1.75%) | 555,000 |
1 Sep 2020 | USD | 4,035 | 4,035 | 3,945 | 4,005 | 4,005 | -85 (-2.08%) | 554,500 |
31 Aug 2020 | USD | 4,015 | 4,130 | 3,990 | 4,090 | 4,090 | +130 (+3.28%) | 711,800 |
28 Aug 2020 | USD | 3,950 | 4,035 | 3,930 | 3,960 | 3,960 | +30 (+0.76%) | 529,200 |
27 Aug 2020 | USD | 3,925 | 3,955 | 3,910 | 3,930 | 3,930 | +10 (+0.26%) | 347,100 |
26 Aug 2020 | USD | 3,960 | 3,995 | 3,915 | 3,920 | 3,920 | +30 (+0.77%) | 765,800 |
25 Aug 2020 | USD | 3,900 | 3,925 | 3,890 | 3,890 | 3,890 | +30 (+0.78%) | 339,700 |
24 Aug 2020 | USD | 3,885 | 3,895 | 3,825 | 3,860 | 3,860 | +10 (+0.26%) | 301,600 |
21 Aug 2020 | USD | 3,820 | 3,875 | 3,815 | 3,850 | 3,850 | -15 (-0.39%) | 328,600 |
20 Aug 2020 | USD | 3,845 | 3,905 | 3,845 | 3,865 | 3,865 | -10 (-0.26%) | 285,900 |
19 Aug 2020 | USD | 3,855 | 3,890 | 3,850 | 3,875 | 3,875 | -25 (-0.64%) | 389,200 |
18 Aug 2020 | USD | 3,880 | 3,915 | 3,870 | 3,900 | 3,900 | +5 (+0.13%) | 345,800 |
17 Aug 2020 | USD | 3,895 | 3,950 | 3,890 | 3,895 | 3,895 | -45 (-1.14%) | 308,100 |
14 Aug 2020 | USD | 3,940 | 3,950 | 3,900 | 3,940 | 3,940 | -15 (-0.38%) | 486,000 |
13 Aug 2020 | USD | 3,950 | 3,995 | 3,895 | 3,955 | 3,955 | +35 (+0.89%) | 572,100 |
12 Aug 2020 | USD | 3,765 | 3,955 | 3,760 | 3,920 | 3,920 | +95 (+2.48%) | 725,200 |
11 Aug 2020 | USD | 3,850 | 3,865 | 3,770 | 3,825 | 3,825 | +25 (+0.66%) | 580,700 |
10 Aug 2020 | USD | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 3,780 | 3,815 | 3,740 | 3,800 | 3,800 | +50 (+1.33%) | 566,400 |
6 Aug 2020 | USD | 3,875 | 3,880 | 3,720 | 3,750 | 3,750 | -375 (-9.09%) | 1,141,900 |
5 Aug 2020 | USD | 4,155 | 4,155 | 4,035 | 4,125 | 4,125 | -35 (-0.84%) | 705,000 |
4 Aug 2020 | USD | 4,085 | 4,200 | 4,085 | 4,160 | 4,160 | +110 (+2.72%) | 485,800 |
3 Aug 2020 | USD | 4,045 | 4,055 | 3,995 | 4,050 | 4,050 | +75 (+1.89%) | 258,000 |
31 Jul 2020 | USD | 4,060 | 4,060 | 3,975 | 3,975 | 3,975 | -65 (-1.61%) | 589,700 |
30 Jul 2020 | USD | 4,070 | 4,105 | 4,030 | 4,040 | 4,040 | -25 (-0.62%) | 298,100 |
29 Jul 2020 | USD | 4,120 | 4,125 | 4,060 | 4,065 | 4,065 | -15 (-0.37%) | 269,200 |
28 Jul 2020 | USD | 4,135 | 4,140 | 4,060 | 4,080 | 4,080 | -55 (-1.33%) | 434,800 |
27 Jul 2020 | USD | 4,100 | 4,140 | 4,035 | 4,135 | 4,135 | +5 (+0.12%) | 442,700 |