Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 1,973 | 1,990 | 1,966 | 1,978 | 1,978 | -22 (-1.10%) | 1,424,100 |
3 Sep 2020 | USD | 1,992 | 2,017 | 1,982 | 2,000 | 2,000 | +37 (+1.88%) | 1,582,700 |
2 Sep 2020 | USD | 1,950 | 1,971 | 1,945 | 1,963 | 1,963 | +26 (+1.34%) | 1,600,200 |
1 Sep 2020 | USD | 1,920 | 1,942 | 1,898 | 1,937 | 1,937 | -13 (-0.67%) | 1,555,900 |
31 Aug 2020 | USD | 1,929 | 1,971 | 1,929 | 1,950 | 1,950 | +53 (+2.79%) | 1,955,100 |
28 Aug 2020 | USD | 1,850 | 1,913 | 1,848 | 1,897 | 1,897 | +49 (+2.65%) | 2,807,000 |
27 Aug 2020 | USD | 1,860 | 1,860 | 1,834 | 1,848 | 1,848 | -4 (-0.22%) | 1,481,200 |
26 Aug 2020 | USD | 1,800 | 1,859 | 1,794 | 1,852 | 1,852 | +33 (+1.81%) | 1,800,000 |
25 Aug 2020 | USD | 1,779 | 1,827 | 1,777 | 1,819 | 1,819 | +64 (+3.65%) | 1,414,900 |
24 Aug 2020 | USD | 1,750 | 1,756 | 1,735 | 1,755 | 1,755 | +25 (+1.45%) | 706,600 |
21 Aug 2020 | USD | 1,724 | 1,738 | 1,721 | 1,730 | 1,730 | +6 (+0.35%) | 532,400 |
20 Aug 2020 | USD | 1,703 | 1,735 | 1,700 | 1,724 | 1,724 | -7 (-0.40%) | 1,031,200 |
19 Aug 2020 | USD | 1,708 | 1,731 | 1,694 | 1,731 | 1,731 | +4 (+0.23%) | 844,600 |
18 Aug 2020 | USD | 1,710 | 1,732 | 1,699 | 1,727 | 1,727 | +12 (+0.70%) | 1,193,300 |
17 Aug 2020 | USD | 1,719 | 1,719 | 1,697 | 1,715 | 1,715 | -24 (-1.38%) | 1,090,400 |
14 Aug 2020 | USD | 1,725 | 1,748 | 1,717 | 1,739 | 1,739 | +39 (+2.29%) | 2,177,400 |
13 Aug 2020 | USD | 1,673 | 1,717 | 1,671 | 1,700 | 1,700 | +49 (+2.97%) | 1,730,200 |
12 Aug 2020 | USD | 1,620 | 1,655 | 1,613 | 1,651 | 1,651 | +23 (+1.41%) | 1,320,400 |
11 Aug 2020 | USD | 1,577 | 1,634 | 1,550 | 1,628 | 1,628 | +109 (+7.18%) | 1,625,900 |
10 Aug 2020 | USD | 1,519 | 1,519 | 1,519 | 1,519 | 1,519 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,499 | 1,552 | 1,488 | 1,519 | 1,519 | +37 (+2.50%) | 1,944,700 |
6 Aug 2020 | USD | 1,478 | 1,509 | 1,400 | 1,482 | 1,482 | -1 (-0.07%) | 1,914,400 |
5 Aug 2020 | USD | 1,472 | 1,500 | 1,462 | 1,483 | 1,483 | -8 (-0.54%) | 1,310,600 |
4 Aug 2020 | USD | 1,465 | 1,508 | 1,464 | 1,491 | 1,491 | +56 (+3.90%) | 1,306,600 |
3 Aug 2020 | USD | 1,419 | 1,437 | 1,412 | 1,435 | 1,435 | +29 (+2.06%) | 900,800 |
31 Jul 2020 | USD | 1,470 | 1,470 | 1,404 | 1,406 | 1,406 | -67 (-4.55%) | 1,040,000 |
30 Jul 2020 | USD | 1,503 | 1,503 | 1,472 | 1,473 | 1,473 | -26 (-1.73%) | 514,300 |
29 Jul 2020 | USD | 1,499 | 1,504 | 1,488 | 1,499 | 1,499 | -19 (-1.25%) | 558,300 |
28 Jul 2020 | USD | 1,528 | 1,534 | 1,511 | 1,518 | 1,518 | -15 (-0.98%) | 513,800 |
27 Jul 2020 | USD | 1,550 | 1,551 | 1,509 | 1,533 | 1,533 | -6 (-0.39%) | 895,300 |