Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,141 | 2,154 | 2,112 | 2,139 | 2,139 | -15 (-0.70%) | 341,500 |
3 Sep 2020 | USD | 2,161 | 2,168 | 2,136 | 2,154 | 2,154 | +26 (+1.22%) | 317,300 |
2 Sep 2020 | USD | 2,089 | 2,128 | 2,082 | 2,128 | 2,128 | +25 (+1.19%) | 380,900 |
1 Sep 2020 | USD | 2,100 | 2,118 | 2,080 | 2,103 | 2,103 | -27 (-1.27%) | 392,800 |
31 Aug 2020 | USD | 2,166 | 2,179 | 2,127 | 2,130 | 2,130 | -3 (-0.14%) | 469,300 |
28 Aug 2020 | USD | 2,147 | 2,182 | 2,108 | 2,133 | 2,133 | +15 (+0.71%) | 350,300 |
27 Aug 2020 | USD | 2,156 | 2,171 | 2,117 | 2,118 | 2,118 | -14 (-0.66%) | 278,600 |
26 Aug 2020 | USD | 2,126 | 2,139 | 2,102 | 2,132 | 2,132 | -24 (-1.11%) | 205,100 |
25 Aug 2020 | USD | 2,171 | 2,189 | 2,151 | 2,156 | 2,156 | +29 (+1.36%) | 278,600 |
24 Aug 2020 | USD | 2,119 | 2,131 | 2,111 | 2,127 | 2,127 | 0.0 (0.0%) | 146,900 |
21 Aug 2020 | USD | 2,110 | 2,147 | 2,100 | 2,127 | 2,127 | +25 (+1.19%) | 247,800 |
20 Aug 2020 | USD | 2,129 | 2,142 | 2,102 | 2,102 | 2,102 | -21 (-0.99%) | 312,400 |
19 Aug 2020 | USD | 2,129 | 2,149 | 2,122 | 2,123 | 2,123 | -5 (-0.23%) | 241,100 |
18 Aug 2020 | USD | 2,112 | 2,142 | 2,104 | 2,128 | 2,128 | +4 (+0.19%) | 260,500 |
17 Aug 2020 | USD | 2,133 | 2,160 | 2,124 | 2,124 | 2,124 | -23 (-1.07%) | 223,500 |
14 Aug 2020 | USD | 2,150 | 2,176 | 2,144 | 2,147 | 2,147 | -9 (-0.42%) | 306,400 |
13 Aug 2020 | USD | 2,178 | 2,189 | 2,151 | 2,156 | 2,156 | 0.0 (0.0%) | 473,900 |
12 Aug 2020 | USD | 2,137 | 2,175 | 2,112 | 2,156 | 2,156 | +9 (+0.42%) | 430,900 |
11 Aug 2020 | USD | 2,041 | 2,159 | 2,041 | 2,147 | 2,147 | +146 (+7.30%) | 889,700 |
10 Aug 2020 | USD | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,987 | 2,018 | 1,972 | 2,001 | 2,001 | +48 (+2.46%) | 711,600 |
6 Aug 2020 | USD | 1,979 | 2,021 | 1,951 | 1,953 | 1,953 | -245 (-11.15%) | 972,400 |
5 Aug 2020 | USD | 2,183 | 2,210 | 2,163 | 2,198 | 2,198 | -33 (-1.48%) | 477,600 |
4 Aug 2020 | USD | 2,214 | 2,244 | 2,209 | 2,231 | 2,231 | +33 (+1.50%) | 368,500 |
3 Aug 2020 | USD | 2,180 | 2,201 | 2,164 | 2,198 | 2,198 | +36 (+1.67%) | 276,200 |
31 Jul 2020 | USD | 2,194 | 2,237 | 2,161 | 2,162 | 2,162 | -32 (-1.46%) | 580,100 |
30 Jul 2020 | USD | 2,204 | 2,219 | 2,188 | 2,194 | 2,194 | 0.0 (0.0%) | 592,800 |
29 Jul 2020 | USD | 2,190 | 2,210 | 2,169 | 2,194 | 2,194 | -45 (-2.01%) | 479,300 |
28 Jul 2020 | USD | 2,253 | 2,263 | 2,232 | 2,239 | 2,239 | -11 (-0.49%) | 254,800 |
27 Jul 2020 | USD | 2,220 | 2,265 | 2,212 | 2,250 | 2,250 | +24 (+1.08%) | 460,100 |