Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 1,841 | 1,866 | 1,839 | 1,859 | 1,859 | +4 (+0.22%) | 510,800 |
3 Sep 2020 | USD | 1,870 | 1,879 | 1,848 | 1,855 | 1,855 | +12 (+0.65%) | 734,100 |
2 Sep 2020 | USD | 1,850 | 1,852 | 1,827 | 1,843 | 1,843 | +11 (+0.60%) | 715,300 |
1 Sep 2020 | USD | 1,799 | 1,834 | 1,792 | 1,832 | 1,832 | +7 (+0.38%) | 506,800 |
31 Aug 2020 | USD | 1,835 | 1,847 | 1,813 | 1,825 | 1,825 | +17 (+0.94%) | 922,700 |
28 Aug 2020 | USD | 1,818 | 1,848 | 1,790 | 1,808 | 1,808 | -31 (-1.69%) | 1,435,000 |
27 Aug 2020 | USD | 1,844 | 1,853 | 1,825 | 1,839 | 1,839 | -23 (-1.24%) | 522,100 |
26 Aug 2020 | USD | 1,843 | 1,862 | 1,836 | 1,862 | 1,862 | 0.0 (0.0%) | 426,600 |
25 Aug 2020 | USD | 1,859 | 1,878 | 1,854 | 1,862 | 1,862 | +42 (+2.31%) | 1,014,200 |
24 Aug 2020 | USD | 1,826 | 1,833 | 1,800 | 1,820 | 1,820 | -2 (-0.11%) | 574,800 |
21 Aug 2020 | USD | 1,830 | 1,836 | 1,812 | 1,822 | 1,822 | +23 (+1.28%) | 890,300 |
20 Aug 2020 | USD | 1,799 | 1,815 | 1,780 | 1,799 | 1,799 | -1 (-0.06%) | 682,100 |
19 Aug 2020 | USD | 1,779 | 1,806 | 1,766 | 1,800 | 1,800 | +3 (+0.17%) | 723,200 |
18 Aug 2020 | USD | 1,779 | 1,802 | 1,775 | 1,797 | 1,797 | -7 (-0.39%) | 503,700 |
17 Aug 2020 | USD | 1,810 | 1,824 | 1,797 | 1,804 | 1,804 | -8 (-0.44%) | 533,100 |
14 Aug 2020 | USD | 1,838 | 1,850 | 1,811 | 1,812 | 1,812 | -18 (-0.98%) | 863,500 |
13 Aug 2020 | USD | 1,816 | 1,848 | 1,811 | 1,830 | 1,830 | +9 (+0.49%) | 1,094,000 |
12 Aug 2020 | USD | 1,770 | 1,850 | 1,768 | 1,821 | 1,821 | +68 (+3.88%) | 1,916,800 |
11 Aug 2020 | USD | 1,729 | 1,777 | 1,719 | 1,753 | 1,753 | +74 (+4.41%) | 1,681,700 |
10 Aug 2020 | USD | 1,679 | 1,679 | 1,679 | 1,679 | 1,679 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,751 | 1,774 | 1,661 | 1,679 | 1,679 | +168 (+11.12%) | 3,034,100 |
6 Aug 2020 | USD | 1,472 | 1,528 | 1,472 | 1,511 | 1,511 | +3 (+0.20%) | 714,900 |
5 Aug 2020 | USD | 1,450 | 1,508 | 1,450 | 1,508 | 1,508 | +17 (+1.14%) | 735,400 |
4 Aug 2020 | USD | 1,454 | 1,495 | 1,442 | 1,491 | 1,491 | +58 (+4.05%) | 855,800 |
3 Aug 2020 | USD | 1,429 | 1,438 | 1,419 | 1,433 | 1,433 | +24 (+1.70%) | 816,700 |
31 Jul 2020 | USD | 1,452 | 1,456 | 1,407 | 1,409 | 1,409 | -65 (-4.41%) | 1,292,100 |
30 Jul 2020 | USD | 1,499 | 1,503 | 1,472 | 1,474 | 1,474 | -9 (-0.61%) | 488,600 |
29 Jul 2020 | USD | 1,516 | 1,518 | 1,478 | 1,483 | 1,483 | -52 (-3.39%) | 817,600 |
28 Jul 2020 | USD | 1,557 | 1,557 | 1,528 | 1,535 | 1,535 | -15 (-0.97%) | 612,900 |
27 Jul 2020 | USD | 1,534 | 1,551 | 1,514 | 1,550 | 1,550 | +2 (+0.13%) | 778,400 |