Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,800 | 2,820 | 2,779 | 2,813 | 2,813 | -7 (-0.25%) | 136,800 |
3 Sep 2020 | USD | 2,841 | 2,841 | 2,802 | 2,820 | 2,820 | -16 (-0.56%) | 192,100 |
2 Sep 2020 | USD | 2,867 | 2,869 | 2,829 | 2,836 | 2,836 | +3 (+0.11%) | 225,200 |
1 Sep 2020 | USD | 2,846 | 2,847 | 2,805 | 2,833 | 2,833 | -10 (-0.35%) | 186,200 |
31 Aug 2020 | USD | 2,928 | 2,936 | 2,842 | 2,843 | 2,843 | -41 (-1.42%) | 248,700 |
28 Aug 2020 | USD | 2,956 | 2,982 | 2,843 | 2,884 | 2,884 | -51 (-1.74%) | 231,600 |
27 Aug 2020 | USD | 2,901 | 2,936 | 2,865 | 2,935 | 2,935 | +42 (+1.45%) | 251,200 |
26 Aug 2020 | USD | 2,864 | 2,893 | 2,848 | 2,893 | 2,893 | -10 (-0.34%) | 126,100 |
25 Aug 2020 | USD | 2,902 | 2,954 | 2,888 | 2,903 | 2,903 | +75 (+2.65%) | 187,200 |
24 Aug 2020 | USD | 2,832 | 2,850 | 2,810 | 2,828 | 2,828 | -15 (-0.53%) | 163,300 |
21 Aug 2020 | USD | 2,847 | 2,865 | 2,835 | 2,843 | 2,843 | +26 (+0.92%) | 199,300 |
20 Aug 2020 | USD | 2,839 | 2,844 | 2,810 | 2,817 | 2,817 | -4 (-0.14%) | 157,000 |
19 Aug 2020 | USD | 2,816 | 2,832 | 2,800 | 2,821 | 2,821 | -35 (-1.23%) | 114,200 |
18 Aug 2020 | USD | 2,815 | 2,860 | 2,807 | 2,856 | 2,856 | +34 (+1.20%) | 219,400 |
17 Aug 2020 | USD | 2,874 | 2,889 | 2,822 | 2,822 | 2,822 | -23 (-0.81%) | 179,600 |
14 Aug 2020 | USD | 2,848 | 2,878 | 2,817 | 2,845 | 2,845 | +7 (+0.25%) | 179,300 |
13 Aug 2020 | USD | 2,840 | 2,877 | 2,829 | 2,838 | 2,838 | +22 (+0.78%) | 258,600 |
12 Aug 2020 | USD | 2,729 | 2,820 | 2,724 | 2,816 | 2,816 | +91 (+3.34%) | 341,400 |
11 Aug 2020 | USD | 2,632 | 2,746 | 2,629 | 2,725 | 2,725 | +168 (+6.57%) | 302,800 |
10 Aug 2020 | USD | 2,557 | 2,557 | 2,557 | 2,557 | 2,557 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,600 | 2,623 | 2,552 | 2,557 | 2,557 | -60 (-2.29%) | 217,200 |
6 Aug 2020 | USD | 2,613 | 2,640 | 2,609 | 2,617 | 2,617 | -8 (-0.30%) | 135,900 |
5 Aug 2020 | USD | 2,565 | 2,625 | 2,557 | 2,625 | 2,625 | +33 (+1.27%) | 124,200 |
4 Aug 2020 | USD | 2,563 | 2,612 | 2,550 | 2,592 | 2,592 | +46 (+1.81%) | 224,400 |
3 Aug 2020 | USD | 2,519 | 2,561 | 2,519 | 2,546 | 2,546 | +53 (+2.13%) | 164,500 |
31 Jul 2020 | USD | 2,564 | 2,585 | 2,484 | 2,493 | 2,493 | -104 (-4.00%) | 300,500 |
30 Jul 2020 | USD | 2,663 | 2,673 | 2,588 | 2,597 | 2,597 | -54 (-2.04%) | 190,300 |
29 Jul 2020 | USD | 2,726 | 2,726 | 2,650 | 2,651 | 2,651 | -52 (-1.92%) | 108,200 |
28 Jul 2020 | USD | 2,676 | 2,720 | 2,658 | 2,703 | 2,703 | +28 (+1.05%) | 165,200 |
27 Jul 2020 | USD | 2,658 | 2,683 | 2,630 | 2,675 | 2,675 | -9 (-0.34%) | 130,000 |