Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | USD | 5,640 | 5,690 | 5,570 | 5,590 | 5,590 | -20 (-0.36%) | 103,700 |
2 Sep 2020 | USD | 5,510 | 5,650 | 5,480 | 5,610 | 5,610 | +80 (+1.45%) | 142,600 |
1 Sep 2020 | USD | 5,560 | 5,570 | 5,440 | 5,530 | 5,530 | -60 (-1.07%) | 261,100 |
31 Aug 2020 | USD | 5,580 | 5,680 | 5,560 | 5,590 | 5,590 | -40 (-0.71%) | 218,500 |
28 Aug 2020 | USD | 5,730 | 5,820 | 5,560 | 5,630 | 5,630 | -90 (-1.57%) | 199,900 |
27 Aug 2020 | USD | 5,810 | 5,810 | 5,700 | 5,720 | 5,720 | -100 (-1.72%) | 162,300 |
26 Aug 2020 | USD | 5,900 | 5,900 | 5,770 | 5,820 | 5,820 | -80 (-1.36%) | 149,800 |
25 Aug 2020 | USD | 5,930 | 5,930 | 5,830 | 5,900 | 5,900 | +50 (+0.85%) | 116,500 |
24 Aug 2020 | USD | 5,950 | 5,950 | 5,850 | 5,850 | 5,850 | -100 (-1.68%) | 96,900 |
21 Aug 2020 | USD | 6,020 | 6,020 | 5,920 | 5,950 | 5,950 | +30 (+0.51%) | 194,000 |
20 Aug 2020 | USD | 6,020 | 6,090 | 5,890 | 5,920 | 5,920 | -10 (-0.17%) | 316,400 |
19 Aug 2020 | USD | 5,920 | 5,940 | 5,870 | 5,930 | 5,930 | -10 (-0.17%) | 138,400 |
18 Aug 2020 | USD | 5,820 | 5,940 | 5,750 | 5,940 | 5,940 | +150 (+2.59%) | 162,300 |
17 Aug 2020 | USD | 5,960 | 5,970 | 5,760 | 5,790 | 5,790 | -170 (-2.85%) | 205,400 |
14 Aug 2020 | USD | 5,950 | 6,020 | 5,910 | 5,960 | 5,960 | +90 (+1.53%) | 184,700 |
13 Aug 2020 | USD | 5,780 | 5,960 | 5,650 | 5,870 | 5,870 | +110 (+1.91%) | 347,100 |
12 Aug 2020 | USD | 5,900 | 5,930 | 5,670 | 5,760 | 5,760 | -180 (-3.03%) | 438,000 |
11 Aug 2020 | USD | 5,790 | 6,000 | 5,620 | 5,940 | 5,940 | -440 (-6.90%) | 711,900 |
10 Aug 2020 | USD | 6,380 | 6,380 | 6,380 | 6,380 | 6,380 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 6,360 | 6,490 | 6,330 | 6,380 | 6,380 | -30 (-0.47%) | 450,900 |
6 Aug 2020 | USD | 6,280 | 6,460 | 6,230 | 6,410 | 6,410 | +250 (+4.06%) | 389,900 |
5 Aug 2020 | USD | 5,990 | 6,170 | 5,950 | 6,160 | 6,160 | +190 (+3.18%) | 234,900 |
4 Aug 2020 | USD | 5,970 | 6,030 | 5,910 | 5,970 | 5,970 | 0.0 (0.0%) | 145,800 |
3 Aug 2020 | USD | 5,840 | 5,970 | 5,800 | 5,970 | 5,970 | +110 (+1.88%) | 174,500 |
31 Jul 2020 | USD | 5,880 | 5,910 | 5,740 | 5,860 | 5,860 | +70 (+1.21%) | 225,900 |
30 Jul 2020 | USD | 5,810 | 5,970 | 5,750 | 5,790 | 5,790 | -10 (-0.17%) | 185,300 |
29 Jul 2020 | USD | 5,960 | 6,070 | 5,690 | 5,800 | 5,800 | -260 (-4.29%) | 326,300 |
28 Jul 2020 | USD | 6,140 | 6,190 | 6,040 | 6,060 | 6,060 | -50 (-0.82%) | 88,900 |
27 Jul 2020 | USD | 6,010 | 6,140 | 6,010 | 6,110 | 6,110 | -40 (-0.65%) | 160,200 |
24 Jul 2020 | USD | 6,150 | 6,150 | 6,150 | 6,150 | 6,150 | 0.0 (0.0%) | 0 |