Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 3,320 | 3,423 | 3,320 | 3,416 | 3,416 | +12 (+0.35%) | 1,008,900 |
3 Sep 2020 | USD | 3,425 | 3,453 | 3,396 | 3,404 | 3,404 | +21 (+0.62%) | 1,032,900 |
2 Sep 2020 | USD | 3,336 | 3,388 | 3,313 | 3,383 | 3,383 | +53 (+1.59%) | 1,415,000 |
1 Sep 2020 | USD | 3,240 | 3,333 | 3,222 | 3,330 | 3,330 | +93 (+2.87%) | 1,389,700 |
31 Aug 2020 | USD | 3,251 | 3,279 | 3,237 | 3,237 | 3,237 | +70 (+2.21%) | 1,447,300 |
28 Aug 2020 | USD | 3,229 | 3,248 | 3,131 | 3,167 | 3,167 | -58 (-1.80%) | 1,600,500 |
27 Aug 2020 | USD | 3,269 | 3,275 | 3,208 | 3,225 | 3,225 | -40 (-1.23%) | 1,296,300 |
26 Aug 2020 | USD | 3,315 | 3,331 | 3,242 | 3,265 | 3,265 | -79 (-2.36%) | 1,141,800 |
25 Aug 2020 | USD | 3,309 | 3,374 | 3,283 | 3,344 | 3,344 | +82 (+2.51%) | 1,326,900 |
24 Aug 2020 | USD | 3,263 | 3,268 | 3,234 | 3,262 | 3,262 | -28 (-0.85%) | 615,800 |
21 Aug 2020 | USD | 3,284 | 3,326 | 3,281 | 3,290 | 3,290 | +7 (+0.21%) | 766,100 |
20 Aug 2020 | USD | 3,280 | 3,315 | 3,254 | 3,283 | 3,283 | -38 (-1.14%) | 697,500 |
19 Aug 2020 | USD | 3,294 | 3,344 | 3,286 | 3,321 | 3,321 | +22 (+0.67%) | 801,000 |
18 Aug 2020 | USD | 3,295 | 3,317 | 3,265 | 3,299 | 3,299 | +25 (+0.76%) | 1,232,200 |
17 Aug 2020 | USD | 3,291 | 3,310 | 3,261 | 3,274 | 3,274 | -8 (-0.24%) | 920,600 |
14 Aug 2020 | USD | 3,316 | 3,322 | 3,258 | 3,282 | 3,282 | -43 (-1.29%) | 1,333,900 |
13 Aug 2020 | USD | 3,375 | 3,375 | 3,303 | 3,325 | 3,325 | +5 (+0.15%) | 1,286,300 |
12 Aug 2020 | USD | 3,300 | 3,327 | 3,241 | 3,320 | 3,320 | -75 (-2.21%) | 2,037,800 |
11 Aug 2020 | USD | 3,473 | 3,478 | 3,381 | 3,395 | 3,395 | +21 (+0.62%) | 1,615,600 |
10 Aug 2020 | USD | 3,374 | 3,374 | 3,374 | 3,374 | 3,374 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 3,474 | 3,486 | 3,290 | 3,374 | 3,374 | -107 (-3.07%) | 2,295,300 |
6 Aug 2020 | USD | 3,445 | 3,519 | 3,430 | 3,481 | 3,481 | +91 (+2.68%) | 2,005,400 |
5 Aug 2020 | USD | 3,200 | 3,425 | 3,200 | 3,390 | 3,390 | +184 (+5.74%) | 2,369,100 |
4 Aug 2020 | USD | 3,265 | 3,271 | 3,188 | 3,206 | 3,206 | -23 (-0.71%) | 1,546,300 |
3 Aug 2020 | USD | 3,194 | 3,257 | 3,192 | 3,229 | 3,229 | +95 (+3.03%) | 1,001,900 |
31 Jul 2020 | USD | 3,218 | 3,228 | 3,132 | 3,134 | 3,134 | -137 (-4.19%) | 1,309,700 |
30 Jul 2020 | USD | 3,337 | 3,362 | 3,265 | 3,271 | 3,271 | -36 (-1.09%) | 1,004,600 |
29 Jul 2020 | USD | 3,315 | 3,344 | 3,294 | 3,307 | 3,307 | -54 (-1.61%) | 949,700 |
28 Jul 2020 | USD | 3,342 | 3,439 | 3,325 | 3,361 | 3,361 | +52 (+1.57%) | 2,044,300 |
27 Jul 2020 | USD | 3,204 | 3,318 | 3,181 | 3,309 | 3,309 | +49 (+1.50%) | 1,373,000 |