Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 3,190 | 3,295 | 3,105 | 3,170 | 3,170 | +274 (+9.46%) | 1,295,300 |
1 Sep 2020 | USD | 2,844 | 2,920 | 2,834 | 2,896 | 2,896 | +73 (+2.59%) | 446,800 |
31 Aug 2020 | USD | 2,860 | 2,888 | 2,800 | 2,823 | 2,823 | -2 (-0.07%) | 558,600 |
28 Aug 2020 | USD | 2,930 | 2,957 | 2,740 | 2,825 | 2,825 | -140 (-4.72%) | 663,800 |
27 Aug 2020 | USD | 2,992 | 3,040 | 2,924 | 2,965 | 2,965 | +37 (+1.26%) | 532,800 |
26 Aug 2020 | USD | 2,954 | 3,010 | 2,906 | 2,928 | 2,928 | +53 (+1.84%) | 541,100 |
25 Aug 2020 | USD | 2,933 | 2,940 | 2,857 | 2,875 | 2,875 | -69 (-2.34%) | 495,900 |
24 Aug 2020 | USD | 2,900 | 2,961 | 2,885 | 2,944 | 2,944 | +78 (+2.72%) | 512,000 |
21 Aug 2020 | USD | 2,800 | 2,872 | 2,767 | 2,866 | 2,866 | +156 (+5.76%) | 605,800 |
20 Aug 2020 | USD | 2,730 | 2,785 | 2,631 | 2,710 | 2,710 | -13 (-0.48%) | 615,200 |
19 Aug 2020 | USD | 2,600 | 2,731 | 2,600 | 2,723 | 2,723 | +143 (+5.54%) | 674,500 |
18 Aug 2020 | USD | 2,583 | 2,603 | 2,553 | 2,580 | 2,580 | +21 (+0.82%) | 301,000 |
17 Aug 2020 | USD | 2,497 | 2,573 | 2,440 | 2,559 | 2,559 | +18 (+0.71%) | 313,300 |
14 Aug 2020 | USD | 2,686 | 2,686 | 2,465 | 2,541 | 2,541 | +5 (+0.20%) | 1,019,000 |
13 Aug 2020 | USD | 2,411 | 2,551 | 2,361 | 2,536 | 2,536 | +117 (+4.84%) | 596,200 |
12 Aug 2020 | USD | 2,499 | 2,499 | 2,373 | 2,419 | 2,419 | -132 (-5.17%) | 713,100 |
11 Aug 2020 | USD | 2,588 | 2,588 | 2,511 | 2,551 | 2,551 | -101 (-3.81%) | 459,000 |
10 Aug 2020 | USD | 2,652 | 2,652 | 2,652 | 2,652 | 2,652 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,660 | 2,689 | 2,632 | 2,652 | 2,652 | -7 (-0.26%) | 285,900 |
6 Aug 2020 | USD | 2,654 | 2,698 | 2,625 | 2,659 | 2,659 | -26 (-0.97%) | 289,500 |
5 Aug 2020 | USD | 2,575 | 2,737 | 2,554 | 2,685 | 2,685 | +160 (+6.34%) | 574,700 |
4 Aug 2020 | USD | 2,575 | 2,618 | 2,506 | 2,525 | 2,525 | -8 (-0.32%) | 366,900 |
3 Aug 2020 | USD | 2,539 | 2,565 | 2,482 | 2,533 | 2,533 | +90 (+3.68%) | 422,400 |
31 Jul 2020 | USD | 2,490 | 2,543 | 2,431 | 2,443 | 2,443 | -55 (-2.20%) | 345,700 |
30 Jul 2020 | USD | 2,453 | 2,538 | 2,449 | 2,498 | 2,498 | +75 (+3.10%) | 412,300 |
29 Jul 2020 | USD | 2,413 | 2,468 | 2,400 | 2,423 | 2,423 | -14 (-0.57%) | 328,300 |
28 Jul 2020 | USD | 2,434 | 2,448 | 2,382 | 2,437 | 2,437 | +31 (+1.29%) | 268,800 |
27 Jul 2020 | USD | 2,479 | 2,493 | 2,402 | 2,406 | 2,406 | -33 (-1.35%) | 261,700 |
24 Jul 2020 | USD | 2,439 | 2,439 | 2,439 | 2,439 | 2,439 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,439 | 2,439 | 2,439 | 2,439 | 2,439 | 0.0 (0.0%) | 0 |