Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 1,631 | 1,663 | 1,631 | 1,658 | 1,658 | -13 (-0.78%) | 664,600 |
3 Sep 2020 | USD | 1,671 | 1,683 | 1,663 | 1,671 | 1,671 | +14 (+0.84%) | 551,300 |
2 Sep 2020 | USD | 1,658 | 1,660 | 1,640 | 1,657 | 1,657 | +8 (+0.49%) | 488,500 |
1 Sep 2020 | USD | 1,644 | 1,650 | 1,631 | 1,649 | 1,649 | -15 (-0.90%) | 650,300 |
31 Aug 2020 | USD | 1,681 | 1,693 | 1,663 | 1,664 | 1,664 | +4 (+0.24%) | 732,600 |
28 Aug 2020 | USD | 1,676 | 1,695 | 1,639 | 1,660 | 1,660 | -14 (-0.84%) | 938,000 |
27 Aug 2020 | USD | 1,678 | 1,679 | 1,661 | 1,674 | 1,674 | -17 (-1.01%) | 678,400 |
26 Aug 2020 | USD | 1,703 | 1,704 | 1,680 | 1,691 | 1,691 | -22 (-1.28%) | 423,500 |
25 Aug 2020 | USD | 1,701 | 1,721 | 1,701 | 1,713 | 1,713 | +43 (+2.57%) | 812,500 |
24 Aug 2020 | USD | 1,670 | 1,683 | 1,665 | 1,670 | 1,670 | +9 (+0.54%) | 501,900 |
21 Aug 2020 | USD | 1,673 | 1,681 | 1,659 | 1,661 | 1,661 | -2 (-0.12%) | 686,500 |
20 Aug 2020 | USD | 1,659 | 1,667 | 1,654 | 1,663 | 1,663 | -12 (-0.72%) | 559,900 |
19 Aug 2020 | USD | 1,665 | 1,677 | 1,657 | 1,675 | 1,675 | +10 (+0.60%) | 471,900 |
18 Aug 2020 | USD | 1,671 | 1,676 | 1,655 | 1,665 | 1,665 | -15 (-0.89%) | 541,500 |
17 Aug 2020 | USD | 1,680 | 1,701 | 1,671 | 1,680 | 1,680 | -16 (-0.94%) | 547,200 |
14 Aug 2020 | USD | 1,705 | 1,710 | 1,685 | 1,696 | 1,696 | -3 (-0.18%) | 688,200 |
13 Aug 2020 | USD | 1,720 | 1,722 | 1,681 | 1,699 | 1,699 | -11 (-0.64%) | 1,096,200 |
12 Aug 2020 | USD | 1,668 | 1,713 | 1,662 | 1,710 | 1,710 | +40 (+2.40%) | 1,429,700 |
11 Aug 2020 | USD | 1,631 | 1,676 | 1,631 | 1,670 | 1,670 | +39 (+2.39%) | 1,146,200 |
10 Aug 2020 | USD | 1,631 | 1,631 | 1,631 | 1,631 | 1,631 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,617 | 1,648 | 1,616 | 1,631 | 1,631 | +6 (+0.37%) | 845,200 |
6 Aug 2020 | USD | 1,659 | 1,668 | 1,615 | 1,625 | 1,625 | -42 (-2.52%) | 1,116,000 |
5 Aug 2020 | USD | 1,636 | 1,685 | 1,617 | 1,667 | 1,667 | +31 (+1.89%) | 1,715,700 |
4 Aug 2020 | USD | 1,550 | 1,642 | 1,550 | 1,636 | 1,636 | +112 (+7.35%) | 1,837,100 |
3 Aug 2020 | USD | 1,536 | 1,540 | 1,520 | 1,524 | 1,524 | +5 (+0.33%) | 884,300 |
31 Jul 2020 | USD | 1,556 | 1,562 | 1,517 | 1,519 | 1,519 | -45 (-2.88%) | 1,180,700 |
30 Jul 2020 | USD | 1,605 | 1,611 | 1,562 | 1,564 | 1,564 | -45 (-2.80%) | 1,128,300 |
29 Jul 2020 | USD | 1,612 | 1,620 | 1,603 | 1,609 | 1,609 | -22 (-1.35%) | 881,200 |
28 Jul 2020 | USD | 1,651 | 1,659 | 1,629 | 1,631 | 1,631 | -29 (-1.75%) | 917,400 |
27 Jul 2020 | USD | 1,650 | 1,662 | 1,631 | 1,660 | 1,660 | -21 (-1.25%) | 1,007,100 |