Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,090 | 2,115 | 2,083 | 2,106 | 2,106 | -10 (-0.47%) | 440,500 |
3 Sep 2020 | USD | 2,100 | 2,125 | 2,094 | 2,116 | 2,116 | +36 (+1.73%) | 473,500 |
2 Sep 2020 | USD | 2,038 | 2,085 | 2,029 | 2,080 | 2,080 | +50 (+2.46%) | 660,100 |
1 Sep 2020 | USD | 2,029 | 2,033 | 2,014 | 2,030 | 2,030 | -40 (-1.93%) | 810,200 |
31 Aug 2020 | USD | 2,092 | 2,096 | 2,060 | 2,070 | 2,070 | +2 (+0.10%) | 692,600 |
28 Aug 2020 | USD | 2,090 | 2,112 | 2,046 | 2,068 | 2,068 | +7 (+0.34%) | 652,700 |
27 Aug 2020 | USD | 2,070 | 2,073 | 2,057 | 2,061 | 2,061 | -28 (-1.34%) | 435,000 |
26 Aug 2020 | USD | 2,121 | 2,121 | 2,075 | 2,089 | 2,089 | -3 (-0.14%) | 653,500 |
25 Aug 2020 | USD | 2,086 | 2,107 | 2,081 | 2,092 | 2,092 | +45 (+2.20%) | 688,300 |
24 Aug 2020 | USD | 2,079 | 2,079 | 2,044 | 2,047 | 2,047 | -41 (-1.96%) | 338,800 |
21 Aug 2020 | USD | 2,080 | 2,096 | 2,054 | 2,088 | 2,088 | +51 (+2.50%) | 575,800 |
20 Aug 2020 | USD | 2,034 | 2,065 | 2,025 | 2,037 | 2,037 | -12 (-0.59%) | 690,400 |
19 Aug 2020 | USD | 2,028 | 2,058 | 2,019 | 2,049 | 2,049 | +4 (+0.20%) | 651,200 |
18 Aug 2020 | USD | 2,057 | 2,057 | 2,028 | 2,045 | 2,045 | -10 (-0.49%) | 832,000 |
17 Aug 2020 | USD | 2,095 | 2,098 | 2,055 | 2,055 | 2,055 | -13 (-0.63%) | 588,700 |
14 Aug 2020 | USD | 2,029 | 2,074 | 2,027 | 2,068 | 2,068 | +17 (+0.83%) | 630,800 |
13 Aug 2020 | USD | 2,050 | 2,092 | 2,043 | 2,051 | 2,051 | +2 (+0.10%) | 1,369,700 |
12 Aug 2020 | USD | 2,042 | 2,127 | 2,041 | 2,049 | 2,049 | +57 (+2.86%) | 1,906,800 |
11 Aug 2020 | USD | 1,880 | 2,015 | 1,866 | 1,992 | 1,992 | +312 (+18.57%) | 2,358,900 |
10 Aug 2020 | USD | 1,680 | 1,680 | 1,680 | 1,680 | 1,680 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,685 | 1,700 | 1,676 | 1,680 | 1,680 | -4 (-0.24%) | 553,800 |
6 Aug 2020 | USD | 1,714 | 1,724 | 1,671 | 1,684 | 1,684 | -18 (-1.06%) | 614,900 |
5 Aug 2020 | USD | 1,699 | 1,720 | 1,679 | 1,702 | 1,702 | -23 (-1.33%) | 386,600 |
4 Aug 2020 | USD | 1,674 | 1,726 | 1,674 | 1,725 | 1,725 | +59 (+3.54%) | 466,200 |
3 Aug 2020 | USD | 1,665 | 1,673 | 1,636 | 1,666 | 1,666 | +38 (+2.33%) | 561,800 |
31 Jul 2020 | USD | 1,699 | 1,699 | 1,627 | 1,628 | 1,628 | -82 (-4.80%) | 631,500 |
30 Jul 2020 | USD | 1,711 | 1,726 | 1,700 | 1,710 | 1,710 | -13 (-0.75%) | 476,100 |
29 Jul 2020 | USD | 1,708 | 1,746 | 1,702 | 1,723 | 1,723 | -28 (-1.60%) | 348,500 |
28 Jul 2020 | USD | 1,770 | 1,770 | 1,744 | 1,751 | 1,751 | -19 (-1.07%) | 312,500 |
27 Jul 2020 | USD | 1,735 | 1,771 | 1,718 | 1,770 | 1,770 | +14 (+0.80%) | 509,600 |