Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,236 | 2,264 | 2,215 | 2,245 | 2,245 | -8 (-0.36%) | 318,800 |
3 Sep 2020 | USD | 2,274 | 2,295 | 2,252 | 2,253 | 2,253 | -3 (-0.13%) | 333,500 |
2 Sep 2020 | USD | 2,254 | 2,262 | 2,239 | 2,256 | 2,256 | +20 (+0.89%) | 346,500 |
1 Sep 2020 | USD | 2,225 | 2,240 | 2,215 | 2,236 | 2,236 | +8 (+0.36%) | 367,000 |
31 Aug 2020 | USD | 2,271 | 2,302 | 2,225 | 2,228 | 2,228 | -1 (-0.04%) | 842,500 |
28 Aug 2020 | USD | 2,220 | 2,292 | 2,207 | 2,229 | 2,229 | -2 (-0.09%) | 507,300 |
27 Aug 2020 | USD | 2,239 | 2,251 | 2,220 | 2,231 | 2,231 | -20 (-0.89%) | 339,500 |
26 Aug 2020 | USD | 2,229 | 2,251 | 2,222 | 2,251 | 2,251 | +6 (+0.27%) | 215,400 |
25 Aug 2020 | USD | 2,265 | 2,276 | 2,234 | 2,245 | 2,245 | +30 (+1.35%) | 434,800 |
24 Aug 2020 | USD | 2,214 | 2,218 | 2,190 | 2,215 | 2,215 | +5 (+0.23%) | 400,700 |
21 Aug 2020 | USD | 2,236 | 2,255 | 2,209 | 2,210 | 2,210 | -5 (-0.23%) | 389,400 |
20 Aug 2020 | USD | 2,213 | 2,234 | 2,198 | 2,215 | 2,215 | +3 (+0.14%) | 402,500 |
19 Aug 2020 | USD | 2,196 | 2,223 | 2,190 | 2,212 | 2,212 | +15 (+0.68%) | 301,300 |
18 Aug 2020 | USD | 2,231 | 2,247 | 2,188 | 2,197 | 2,197 | -36 (-1.61%) | 509,000 |
17 Aug 2020 | USD | 2,239 | 2,257 | 2,219 | 2,233 | 2,233 | +9 (+0.40%) | 418,800 |
14 Aug 2020 | USD | 2,237 | 2,248 | 2,223 | 2,224 | 2,224 | -17 (-0.76%) | 317,900 |
13 Aug 2020 | USD | 2,272 | 2,280 | 2,224 | 2,241 | 2,241 | -6 (-0.27%) | 647,700 |
12 Aug 2020 | USD | 2,206 | 2,275 | 2,204 | 2,247 | 2,247 | +26 (+1.17%) | 610,600 |
11 Aug 2020 | USD | 2,120 | 2,239 | 2,120 | 2,221 | 2,221 | +157 (+7.61%) | 1,110,200 |
10 Aug 2020 | USD | 2,064 | 2,064 | 2,064 | 2,064 | 2,064 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,100 | 2,106 | 2,050 | 2,064 | 2,064 | -265 (-11.38%) | 1,431,600 |
6 Aug 2020 | USD | 2,319 | 2,375 | 2,307 | 2,329 | 2,329 | +10 (+0.43%) | 419,000 |
5 Aug 2020 | USD | 2,245 | 2,328 | 2,230 | 2,319 | 2,319 | +71 (+3.16%) | 505,000 |
4 Aug 2020 | USD | 2,191 | 2,252 | 2,191 | 2,248 | 2,248 | +77 (+3.55%) | 400,100 |
3 Aug 2020 | USD | 2,176 | 2,209 | 2,151 | 2,171 | 2,171 | +24 (+1.12%) | 377,000 |
31 Jul 2020 | USD | 2,192 | 2,199 | 2,142 | 2,147 | 2,147 | -76 (-3.42%) | 499,500 |
30 Jul 2020 | USD | 2,264 | 2,275 | 2,223 | 2,223 | 2,223 | -28 (-1.24%) | 278,800 |
29 Jul 2020 | USD | 2,274 | 2,274 | 2,248 | 2,251 | 2,251 | -37 (-1.62%) | 327,200 |
28 Jul 2020 | USD | 2,290 | 2,321 | 2,273 | 2,288 | 2,288 | +5 (+0.22%) | 346,400 |
27 Jul 2020 | USD | 2,260 | 2,284 | 2,233 | 2,283 | 2,283 | -12 (-0.52%) | 399,900 |