Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 9,300 | 9,410 | 9,260 | 9,320 | 9,320 | -130 (-1.38%) | 224,200 |
3 Sep 2020 | USD | 9,410 | 9,460 | 9,270 | 9,450 | 9,450 | +140 (+1.50%) | 314,900 |
2 Sep 2020 | USD | 9,110 | 9,330 | 9,030 | 9,310 | 9,310 | +290 (+3.22%) | 417,000 |
1 Sep 2020 | USD | 9,130 | 9,190 | 8,800 | 9,020 | 9,020 | -80 (-0.88%) | 488,900 |
31 Aug 2020 | USD | 9,280 | 9,360 | 9,090 | 9,100 | 9,100 | -80 (-0.87%) | 591,900 |
28 Aug 2020 | USD | 9,200 | 9,320 | 8,940 | 9,180 | 9,180 | -40 (-0.43%) | 479,800 |
27 Aug 2020 | USD | 9,320 | 9,470 | 9,130 | 9,220 | 9,220 | -130 (-1.39%) | 522,700 |
26 Aug 2020 | USD | 9,230 | 9,450 | 9,150 | 9,350 | 9,350 | +170 (+1.85%) | 924,900 |
25 Aug 2020 | USD | 9,040 | 9,490 | 8,940 | 9,180 | 9,180 | +290 (+3.26%) | 1,101,200 |
24 Aug 2020 | USD | 8,380 | 8,910 | 8,360 | 8,890 | 8,890 | +400 (+4.71%) | 874,100 |
21 Aug 2020 | USD | 8,060 | 8,700 | 7,630 | 8,490 | 8,490 | +520 (+6.52%) | 1,997,700 |
20 Aug 2020 | USD | 8,150 | 8,240 | 7,960 | 7,970 | 7,970 | -270 (-3.28%) | 306,400 |
19 Aug 2020 | USD | 8,380 | 8,380 | 8,210 | 8,240 | 8,240 | -190 (-2.25%) | 311,700 |
18 Aug 2020 | USD | 7,990 | 8,450 | 7,950 | 8,430 | 8,430 | +420 (+5.24%) | 570,200 |
17 Aug 2020 | USD | 8,280 | 8,310 | 8,010 | 8,010 | 8,010 | -420 (-4.98%) | 446,300 |
14 Aug 2020 | USD | 8,270 | 8,570 | 8,270 | 8,430 | 8,430 | +230 (+2.80%) | 669,400 |
13 Aug 2020 | USD | 8,140 | 8,330 | 8,080 | 8,200 | 8,200 | +170 (+2.12%) | 709,100 |
12 Aug 2020 | USD | 7,710 | 8,060 | 7,700 | 8,030 | 8,030 | +380 (+4.97%) | 644,000 |
11 Aug 2020 | USD | 7,540 | 7,730 | 7,470 | 7,650 | 7,650 | +100 (+1.32%) | 392,800 |
10 Aug 2020 | USD | 7,550 | 7,550 | 7,550 | 7,550 | 7,550 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 7,660 | 7,730 | 7,510 | 7,550 | 7,550 | -70 (-0.92%) | 345,800 |
6 Aug 2020 | USD | 7,620 | 7,640 | 7,450 | 7,620 | 7,620 | -40 (-0.52%) | 277,300 |
5 Aug 2020 | USD | 7,520 | 7,660 | 7,410 | 7,660 | 7,660 | +200 (+2.68%) | 302,900 |
4 Aug 2020 | USD | 7,500 | 7,570 | 7,410 | 7,460 | 7,460 | -40 (-0.53%) | 305,600 |
3 Aug 2020 | USD | 7,200 | 7,510 | 7,140 | 7,500 | 7,500 | +320 (+4.46%) | 435,600 |
31 Jul 2020 | USD | 7,520 | 7,520 | 7,180 | 7,180 | 7,180 | -280 (-3.75%) | 518,800 |
30 Jul 2020 | USD | 7,440 | 7,530 | 7,440 | 7,460 | 7,460 | +50 (+0.67%) | 193,000 |
29 Jul 2020 | USD | 7,460 | 7,560 | 7,360 | 7,410 | 7,410 | -90 (-1.20%) | 263,200 |
28 Jul 2020 | USD | 7,620 | 7,710 | 7,460 | 7,500 | 7,500 | -140 (-1.83%) | 317,600 |
27 Jul 2020 | USD | 7,430 | 7,640 | 7,410 | 7,640 | 7,640 | +230 (+3.10%) | 399,600 |