Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 5,150 | 5,180 | 5,150 | 5,150 | 5,150 | -20 (-0.39%) | 153,300 |
3 Sep 2020 | USD | 5,230 | 5,230 | 5,160 | 5,170 | 5,170 | -10 (-0.19%) | 190,000 |
2 Sep 2020 | USD | 5,170 | 5,220 | 5,160 | 5,180 | 5,180 | -20 (-0.38%) | 219,300 |
1 Sep 2020 | USD | 5,200 | 5,220 | 5,160 | 5,200 | 5,200 | -30 (-0.57%) | 190,200 |
31 Aug 2020 | USD | 5,180 | 5,280 | 5,160 | 5,230 | 5,230 | +100 (+1.95%) | 400,600 |
28 Aug 2020 | USD | 5,200 | 5,260 | 5,120 | 5,130 | 5,130 | -100 (-1.91%) | 374,500 |
27 Aug 2020 | USD | 5,240 | 5,250 | 5,170 | 5,230 | 5,230 | -20 (-0.38%) | 391,800 |
26 Aug 2020 | USD | 5,260 | 5,320 | 5,240 | 5,250 | 5,250 | -10 (-0.19%) | 184,100 |
25 Aug 2020 | USD | 5,240 | 5,290 | 5,210 | 5,260 | 5,260 | +30 (+0.57%) | 250,800 |
24 Aug 2020 | USD | 5,190 | 5,230 | 5,160 | 5,230 | 5,230 | +10 (+0.19%) | 168,800 |
21 Aug 2020 | USD | 5,300 | 5,310 | 5,180 | 5,220 | 5,220 | -70 (-1.32%) | 304,700 |
20 Aug 2020 | USD | 5,330 | 5,380 | 5,280 | 5,290 | 5,290 | -60 (-1.12%) | 254,000 |
19 Aug 2020 | USD | 5,280 | 5,360 | 5,260 | 5,350 | 5,350 | +40 (+0.75%) | 161,700 |
18 Aug 2020 | USD | 5,310 | 5,350 | 5,280 | 5,310 | 5,310 | -40 (-0.75%) | 247,500 |
17 Aug 2020 | USD | 5,380 | 5,430 | 5,350 | 5,350 | 5,350 | -10 (-0.19%) | 170,900 |
14 Aug 2020 | USD | 5,360 | 5,400 | 5,350 | 5,360 | 5,360 | -10 (-0.19%) | 169,500 |
13 Aug 2020 | USD | 5,410 | 5,420 | 5,370 | 5,370 | 5,370 | -40 (-0.74%) | 232,500 |
12 Aug 2020 | USD | 5,370 | 5,450 | 5,330 | 5,410 | 5,410 | +50 (+0.93%) | 301,500 |
11 Aug 2020 | USD | 5,240 | 5,370 | 5,240 | 5,360 | 5,360 | +130 (+2.49%) | 315,400 |
10 Aug 2020 | USD | 5,230 | 5,230 | 5,230 | 5,230 | 5,230 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 5,210 | 5,260 | 5,200 | 5,230 | 5,230 | -50 (-0.95%) | 239,400 |
6 Aug 2020 | USD | 5,300 | 5,330 | 5,260 | 5,280 | 5,280 | -10 (-0.19%) | 184,800 |
5 Aug 2020 | USD | 5,310 | 5,320 | 5,250 | 5,290 | 5,290 | -30 (-0.56%) | 230,700 |
4 Aug 2020 | USD | 5,190 | 5,350 | 5,180 | 5,320 | 5,320 | +210 (+4.11%) | 268,900 |
3 Aug 2020 | USD | 5,190 | 5,240 | 5,090 | 5,110 | 5,110 | -140 (-2.67%) | 527,200 |
31 Jul 2020 | USD | 5,370 | 5,390 | 5,210 | 5,250 | 5,250 | -150 (-2.78%) | 511,400 |
30 Jul 2020 | USD | 5,470 | 5,490 | 5,390 | 5,400 | 5,400 | -60 (-1.10%) | 226,700 |
29 Jul 2020 | USD | 5,430 | 5,530 | 5,420 | 5,460 | 5,460 | -20 (-0.36%) | 254,800 |
28 Jul 2020 | USD | 5,480 | 5,560 | 5,460 | 5,480 | 5,480 | -100 (-1.79%) | 332,100 |
27 Jul 2020 | USD | 5,550 | 5,610 | 5,520 | 5,580 | 5,580 | -10 (-0.18%) | 213,800 |