Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,484 | 2,499 | 2,464 | 2,497 | 2,497 | -25 (-0.99%) | 289,500 |
3 Sep 2020 | USD | 2,531 | 2,542 | 2,497 | 2,522 | 2,522 | +40 (+1.61%) | 400,900 |
2 Sep 2020 | USD | 2,506 | 2,521 | 2,456 | 2,482 | 2,482 | +2 (+0.08%) | 441,300 |
1 Sep 2020 | USD | 2,500 | 2,501 | 2,461 | 2,480 | 2,480 | -43 (-1.70%) | 382,000 |
31 Aug 2020 | USD | 2,528 | 2,557 | 2,523 | 2,523 | 2,523 | +24 (+0.96%) | 275,300 |
28 Aug 2020 | USD | 2,524 | 2,568 | 2,485 | 2,499 | 2,499 | -24 (-0.95%) | 496,700 |
27 Aug 2020 | USD | 2,528 | 2,546 | 2,515 | 2,523 | 2,523 | +3 (+0.12%) | 224,900 |
26 Aug 2020 | USD | 2,510 | 2,522 | 2,498 | 2,520 | 2,520 | +3 (+0.12%) | 172,300 |
25 Aug 2020 | USD | 2,515 | 2,527 | 2,490 | 2,517 | 2,517 | +49 (+1.99%) | 322,300 |
24 Aug 2020 | USD | 2,483 | 2,489 | 2,459 | 2,468 | 2,468 | -39 (-1.56%) | 250,300 |
21 Aug 2020 | USD | 2,538 | 2,559 | 2,504 | 2,507 | 2,507 | -22 (-0.87%) | 264,700 |
20 Aug 2020 | USD | 2,485 | 2,547 | 2,482 | 2,529 | 2,529 | +21 (+0.84%) | 468,900 |
19 Aug 2020 | USD | 2,496 | 2,522 | 2,479 | 2,508 | 2,508 | +12 (+0.48%) | 245,900 |
18 Aug 2020 | USD | 2,539 | 2,543 | 2,495 | 2,496 | 2,496 | -52 (-2.04%) | 348,000 |
17 Aug 2020 | USD | 2,593 | 2,609 | 2,548 | 2,548 | 2,548 | -44 (-1.70%) | 295,100 |
14 Aug 2020 | USD | 2,638 | 2,649 | 2,586 | 2,592 | 2,592 | -62 (-2.34%) | 375,700 |
13 Aug 2020 | USD | 2,650 | 2,684 | 2,621 | 2,654 | 2,654 | +45 (+1.72%) | 413,100 |
12 Aug 2020 | USD | 2,593 | 2,609 | 2,563 | 2,609 | 2,609 | +16 (+0.62%) | 539,500 |
11 Aug 2020 | USD | 2,697 | 2,728 | 2,562 | 2,593 | 2,593 | -76 (-2.85%) | 753,500 |
10 Aug 2020 | USD | 2,669 | 2,669 | 2,669 | 2,669 | 2,669 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,702 | 2,710 | 2,664 | 2,669 | 2,669 | -39 (-1.44%) | 201,700 |
6 Aug 2020 | USD | 2,678 | 2,716 | 2,670 | 2,708 | 2,708 | +14 (+0.52%) | 125,600 |
5 Aug 2020 | USD | 2,683 | 2,703 | 2,655 | 2,694 | 2,694 | +6 (+0.22%) | 194,100 |
4 Aug 2020 | USD | 2,620 | 2,690 | 2,619 | 2,688 | 2,688 | +120 (+4.67%) | 270,500 |
3 Aug 2020 | USD | 2,561 | 2,604 | 2,557 | 2,568 | 2,568 | +37 (+1.46%) | 248,500 |
31 Jul 2020 | USD | 2,601 | 2,604 | 2,529 | 2,531 | 2,531 | -102 (-3.87%) | 344,700 |
30 Jul 2020 | USD | 2,700 | 2,700 | 2,627 | 2,633 | 2,633 | -59 (-2.19%) | 237,800 |
29 Jul 2020 | USD | 2,699 | 2,721 | 2,691 | 2,692 | 2,692 | -23 (-0.85%) | 246,500 |
28 Jul 2020 | USD | 2,737 | 2,752 | 2,704 | 2,715 | 2,715 | -13 (-0.48%) | 281,500 |
27 Jul 2020 | USD | 2,692 | 2,729 | 2,669 | 2,728 | 2,728 | +14 (+0.52%) | 361,200 |