Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 5,640 | 5,670 | 5,560 | 5,640 | 5,640 | -70 (-1.23%) | 367,500 |
3 Sep 2020 | USD | 5,790 | 5,790 | 5,690 | 5,710 | 5,710 | -50 (-0.87%) | 341,900 |
2 Sep 2020 | USD | 5,840 | 5,860 | 5,700 | 5,760 | 5,760 | +20 (+0.35%) | 339,700 |
1 Sep 2020 | USD | 5,690 | 5,760 | 5,650 | 5,740 | 5,740 | +120 (+2.14%) | 501,400 |
31 Aug 2020 | USD | 5,600 | 5,690 | 5,590 | 5,620 | 5,620 | +90 (+1.63%) | 360,800 |
28 Aug 2020 | USD | 5,600 | 5,680 | 5,410 | 5,530 | 5,530 | -150 (-2.64%) | 505,400 |
27 Aug 2020 | USD | 5,650 | 5,730 | 5,640 | 5,680 | 5,680 | +20 (+0.35%) | 241,800 |
26 Aug 2020 | USD | 5,690 | 5,780 | 5,650 | 5,660 | 5,660 | -30 (-0.53%) | 310,200 |
25 Aug 2020 | USD | 5,680 | 5,770 | 5,640 | 5,690 | 5,690 | +90 (+1.61%) | 572,800 |
24 Aug 2020 | USD | 5,460 | 5,620 | 5,430 | 5,600 | 5,600 | +170 (+3.13%) | 467,000 |
21 Aug 2020 | USD | 5,430 | 5,500 | 5,410 | 5,430 | 5,430 | +60 (+1.12%) | 427,600 |
20 Aug 2020 | USD | 5,420 | 5,440 | 5,300 | 5,370 | 5,370 | -60 (-1.10%) | 304,700 |
19 Aug 2020 | USD | 5,400 | 5,490 | 5,360 | 5,430 | 5,430 | +10 (+0.18%) | 346,300 |
18 Aug 2020 | USD | 5,540 | 5,540 | 5,410 | 5,420 | 5,420 | -140 (-2.52%) | 411,500 |
17 Aug 2020 | USD | 5,520 | 5,560 | 5,490 | 5,560 | 5,560 | +40 (+0.72%) | 363,800 |
14 Aug 2020 | USD | 5,540 | 5,590 | 5,440 | 5,520 | 5,520 | -40 (-0.72%) | 637,100 |
13 Aug 2020 | USD | 5,600 | 5,640 | 5,540 | 5,560 | 5,560 | -50 (-0.89%) | 801,700 |
12 Aug 2020 | USD | 5,600 | 5,790 | 5,530 | 5,610 | 5,610 | -210 (-3.61%) | 1,138,800 |
11 Aug 2020 | USD | 5,870 | 5,940 | 5,790 | 5,820 | 5,820 | 0.0 (0.0%) | 676,100 |
10 Aug 2020 | USD | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 5,920 | 5,920 | 5,740 | 5,820 | 5,820 | -70 (-1.19%) | 264,200 |
6 Aug 2020 | USD | 5,790 | 5,920 | 5,790 | 5,890 | 5,890 | +80 (+1.38%) | 316,800 |
5 Aug 2020 | USD | 5,740 | 5,840 | 5,700 | 5,810 | 5,810 | +50 (+0.87%) | 296,000 |
4 Aug 2020 | USD | 5,750 | 5,860 | 5,750 | 5,760 | 5,760 | 0.0 (0.0%) | 486,900 |
3 Aug 2020 | USD | 5,630 | 5,790 | 5,600 | 5,760 | 5,760 | +230 (+4.16%) | 592,100 |
31 Jul 2020 | USD | 5,640 | 5,680 | 5,520 | 5,530 | 5,530 | -160 (-2.81%) | 416,400 |
30 Jul 2020 | USD | 5,670 | 5,690 | 5,610 | 5,690 | 5,690 | +10 (+0.18%) | 252,700 |
29 Jul 2020 | USD | 5,660 | 5,760 | 5,640 | 5,680 | 5,680 | 0.0 (0.0%) | 264,700 |
28 Jul 2020 | USD | 5,730 | 5,760 | 5,680 | 5,680 | 5,680 | -20 (-0.35%) | 297,900 |
27 Jul 2020 | USD | 5,600 | 5,710 | 5,550 | 5,700 | 5,700 | +100 (+1.79%) | 378,400 |