Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 6,000 | 6,030 | 5,870 | 5,910 | 5,910 | -130 (-2.15%) | 241,000 |
3 Sep 2020 | USD | 6,040 | 6,100 | 6,000 | 6,040 | 6,040 | +50 (+0.83%) | 268,200 |
2 Sep 2020 | USD | 5,950 | 6,020 | 5,930 | 5,990 | 5,990 | +30 (+0.50%) | 317,200 |
1 Sep 2020 | USD | 6,000 | 6,030 | 5,860 | 5,960 | 5,960 | -60 (-1.00%) | 354,100 |
31 Aug 2020 | USD | 6,020 | 6,120 | 6,010 | 6,020 | 6,020 | -50 (-0.82%) | 340,500 |
28 Aug 2020 | USD | 6,130 | 6,190 | 5,980 | 6,070 | 6,070 | -160 (-2.57%) | 491,800 |
27 Aug 2020 | USD | 6,160 | 6,250 | 6,130 | 6,230 | 6,230 | +110 (+1.80%) | 358,200 |
26 Aug 2020 | USD | 6,210 | 6,260 | 6,070 | 6,120 | 6,120 | -130 (-2.08%) | 424,400 |
25 Aug 2020 | USD | 6,310 | 6,350 | 6,250 | 6,250 | 6,250 | -30 (-0.48%) | 251,100 |
24 Aug 2020 | USD | 6,250 | 6,310 | 6,240 | 6,280 | 6,280 | +30 (+0.48%) | 112,000 |
21 Aug 2020 | USD | 6,340 | 6,350 | 6,250 | 6,250 | 6,250 | -80 (-1.26%) | 237,500 |
20 Aug 2020 | USD | 6,340 | 6,410 | 6,330 | 6,330 | 6,330 | -50 (-0.78%) | 175,800 |
19 Aug 2020 | USD | 6,440 | 6,450 | 6,360 | 6,380 | 6,380 | -70 (-1.09%) | 195,400 |
18 Aug 2020 | USD | 6,260 | 6,460 | 6,260 | 6,450 | 6,450 | +220 (+3.53%) | 328,000 |
17 Aug 2020 | USD | 6,330 | 6,390 | 6,230 | 6,230 | 6,230 | -150 (-2.35%) | 276,900 |
14 Aug 2020 | USD | 6,350 | 6,380 | 6,320 | 6,380 | 6,380 | +50 (+0.79%) | 301,700 |
13 Aug 2020 | USD | 6,410 | 6,410 | 6,310 | 6,330 | 6,330 | -80 (-1.25%) | 520,300 |
12 Aug 2020 | USD | 6,350 | 6,460 | 6,310 | 6,410 | 6,410 | +100 (+1.58%) | 453,600 |
11 Aug 2020 | USD | 6,300 | 6,330 | 6,240 | 6,310 | 6,310 | -30 (-0.47%) | 356,800 |
10 Aug 2020 | USD | 6,340 | 6,340 | 6,340 | 6,340 | 6,340 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 6,350 | 6,420 | 6,310 | 6,340 | 6,340 | 0.0 (0.0%) | 263,700 |
6 Aug 2020 | USD | 6,350 | 6,400 | 6,310 | 6,340 | 6,340 | -60 (-0.94%) | 257,700 |
5 Aug 2020 | USD | 6,430 | 6,480 | 6,360 | 6,400 | 6,400 | +20 (+0.31%) | 395,100 |
4 Aug 2020 | USD | 6,330 | 6,450 | 6,330 | 6,380 | 6,380 | +150 (+2.41%) | 435,900 |
3 Aug 2020 | USD | 6,450 | 6,450 | 6,140 | 6,230 | 6,230 | -170 (-2.66%) | 605,600 |
31 Jul 2020 | USD | 6,400 | 6,580 | 6,320 | 6,400 | 6,400 | +10 (+0.16%) | 638,200 |
30 Jul 2020 | USD | 6,350 | 6,480 | 6,330 | 6,390 | 6,390 | +80 (+1.27%) | 313,400 |
29 Jul 2020 | USD | 6,300 | 6,360 | 6,250 | 6,310 | 6,310 | +20 (+0.32%) | 320,700 |
28 Jul 2020 | USD | 6,240 | 6,340 | 6,240 | 6,290 | 6,290 | -40 (-0.63%) | 236,200 |
27 Jul 2020 | USD | 6,220 | 6,340 | 6,220 | 6,330 | 6,330 | +40 (+0.64%) | 250,500 |