Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 3,560 | 3,625 | 3,525 | 3,605 | 3,605 | +105 (+3%) | 878,800 |
1 Sep 2020 | USD | 3,380 | 3,510 | 3,340 | 3,500 | 3,500 | +175 (+5.26%) | 983,200 |
31 Aug 2020 | USD | 3,415 | 3,425 | 3,320 | 3,325 | 3,325 | -55 (-1.63%) | 790,000 |
28 Aug 2020 | USD | 3,465 | 3,485 | 3,330 | 3,380 | 3,380 | -100 (-2.87%) | 854,200 |
27 Aug 2020 | USD | 3,510 | 3,515 | 3,445 | 3,480 | 3,480 | -15 (-0.43%) | 464,000 |
26 Aug 2020 | USD | 3,505 | 3,525 | 3,475 | 3,495 | 3,495 | -45 (-1.27%) | 545,200 |
25 Aug 2020 | USD | 3,565 | 3,565 | 3,505 | 3,540 | 3,540 | -30 (-0.84%) | 652,600 |
24 Aug 2020 | USD | 3,470 | 3,585 | 3,460 | 3,570 | 3,570 | +80 (+2.29%) | 742,000 |
21 Aug 2020 | USD | 3,535 | 3,560 | 3,480 | 3,490 | 3,490 | +25 (+0.72%) | 863,200 |
20 Aug 2020 | USD | 3,565 | 3,585 | 3,445 | 3,465 | 3,465 | -125 (-3.48%) | 977,000 |
19 Aug 2020 | USD | 3,650 | 3,665 | 3,560 | 3,590 | 3,590 | -100 (-2.71%) | 940,000 |
18 Aug 2020 | USD | 3,675 | 3,725 | 3,630 | 3,690 | 3,690 | +45 (+1.23%) | 1,036,600 |
17 Aug 2020 | USD | 3,650 | 3,695 | 3,630 | 3,645 | 3,645 | -25 (-0.68%) | 548,200 |
14 Aug 2020 | USD | 3,590 | 3,700 | 3,580 | 3,670 | 3,670 | +75 (+2.09%) | 964,900 |
13 Aug 2020 | USD | 3,600 | 3,620 | 3,550 | 3,595 | 3,595 | +60 (+1.70%) | 669,800 |
12 Aug 2020 | USD | 3,595 | 3,670 | 3,510 | 3,535 | 3,535 | -75 (-2.08%) | 1,804,800 |
11 Aug 2020 | USD | 3,440 | 3,640 | 3,420 | 3,610 | 3,610 | +240 (+7.12%) | 2,426,900 |
10 Aug 2020 | USD | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 3,380 | 3,405 | 3,355 | 3,370 | 3,370 | -25 (-0.74%) | 701,700 |
6 Aug 2020 | USD | 3,430 | 3,435 | 3,350 | 3,395 | 3,395 | -40 (-1.16%) | 772,400 |
5 Aug 2020 | USD | 3,325 | 3,460 | 3,285 | 3,435 | 3,435 | +110 (+3.31%) | 1,998,800 |
4 Aug 2020 | USD | 3,300 | 3,430 | 3,235 | 3,325 | 3,325 | +337 (+11.28%) | 4,350,900 |
3 Aug 2020 | USD | 2,900 | 3,005 | 2,897 | 2,988 | 2,988 | +146 (+5.14%) | 1,579,900 |
31 Jul 2020 | USD | 2,911 | 2,929 | 2,838 | 2,842 | 2,842 | -53 (-1.83%) | 1,046,700 |
30 Jul 2020 | USD | 2,916 | 2,960 | 2,881 | 2,895 | 2,895 | -18 (-0.62%) | 786,300 |
29 Jul 2020 | USD | 3,000 | 3,035 | 2,896 | 2,913 | 2,913 | -92 (-3.06%) | 1,271,300 |
28 Jul 2020 | USD | 3,000 | 3,030 | 2,962 | 3,005 | 3,005 | +25 (+0.84%) | 1,527,000 |
27 Jul 2020 | USD | 2,965 | 3,025 | 2,876 | 2,980 | 2,980 | -195 (-6.14%) | 3,910,600 |
24 Jul 2020 | USD | 3,175 | 3,175 | 3,175 | 3,175 | 3,175 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,175 | 3,175 | 3,175 | 3,175 | 3,175 | 0.0 (0.0%) | 0 |