Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | USD | 3,390 | 3,513 | 3,388 | 3,509 | 3,509 | +189 (+5.69%) | 4,170,700 |
10 Aug 2020 | USD | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 3,360 | 3,374 | 3,293 | 3,320 | 3,320 | -71 (-2.09%) | 2,586,100 |
6 Aug 2020 | USD | 3,370 | 3,454 | 3,370 | 3,391 | 3,391 | +6 (+0.18%) | 2,378,000 |
5 Aug 2020 | USD | 3,284 | 3,392 | 3,283 | 3,385 | 3,385 | +105 (+3.20%) | 3,732,400 |
4 Aug 2020 | USD | 3,274 | 3,305 | 3,254 | 3,280 | 3,280 | +6 (+0.18%) | 2,894,000 |
3 Aug 2020 | USD | 3,159 | 3,275 | 3,133 | 3,274 | 3,274 | +146 (+4.67%) | 3,634,300 |
31 Jul 2020 | USD | 3,218 | 3,224 | 3,122 | 3,128 | 3,128 | -33 (-1.04%) | 5,735,900 |
30 Jul 2020 | USD | 3,135 | 3,190 | 3,135 | 3,161 | 3,161 | -14 (-0.44%) | 3,100,100 |
29 Jul 2020 | USD | 3,225 | 3,243 | 3,171 | 3,175 | 3,175 | -100 (-3.05%) | 3,480,400 |
28 Jul 2020 | USD | 3,314 | 3,334 | 3,275 | 3,275 | 3,275 | -65 (-1.95%) | 3,145,500 |
27 Jul 2020 | USD | 3,294 | 3,354 | 3,282 | 3,340 | 3,340 | -59 (-1.74%) | 4,096,300 |
24 Jul 2020 | USD | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,439 | 3,440 | 3,399 | 3,399 | 3,399 | -80 (-2.30%) | 3,748,500 |
21 Jul 2020 | USD | 3,545 | 3,547 | 3,448 | 3,479 | 3,479 | -21 (-0.60%) | 3,742,900 |
20 Jul 2020 | USD | 3,567 | 3,571 | 3,485 | 3,500 | 3,500 | -23 (-0.65%) | 3,133,200 |
17 Jul 2020 | USD | 3,520 | 3,595 | 3,508 | 3,523 | 3,523 | +92 (+2.68%) | 5,380,300 |
16 Jul 2020 | USD | 3,405 | 3,451 | 3,389 | 3,431 | 3,431 | -22 (-0.64%) | 3,038,600 |
15 Jul 2020 | USD | 3,438 | 3,479 | 3,422 | 3,453 | 3,453 | +50 (+1.47%) | 2,354,200 |
14 Jul 2020 | USD | 3,382 | 3,416 | 3,374 | 3,403 | 3,403 | -6 (-0.18%) | 2,738,200 |
13 Jul 2020 | USD | 3,424 | 3,431 | 3,390 | 3,409 | 3,409 | +67 (+2.00%) | 2,581,900 |
10 Jul 2020 | USD | 3,390 | 3,393 | 3,342 | 3,342 | 3,342 | -42 (-1.24%) | 3,000,800 |
9 Jul 2020 | USD | 3,402 | 3,425 | 3,369 | 3,384 | 3,384 | -7 (-0.21%) | 2,536,200 |
8 Jul 2020 | USD | 3,419 | 3,452 | 3,391 | 3,391 | 3,391 | -63 (-1.82%) | 2,653,900 |
7 Jul 2020 | USD | 3,497 | 3,498 | 3,424 | 3,454 | 3,454 | -43 (-1.23%) | 3,129,900 |
6 Jul 2020 | USD | 3,430 | 3,509 | 3,401 | 3,497 | 3,497 | +112 (+3.31%) | 3,953,400 |
3 Jul 2020 | USD | 3,346 | 3,402 | 3,336 | 3,385 | 3,385 | +60 (+1.80%) | 2,859,000 |
2 Jul 2020 | USD | 3,306 | 3,358 | 3,284 | 3,325 | 3,325 | -27 (-0.81%) | 2,987,500 |
1 Jul 2020 | USD | 3,437 | 3,439 | 3,343 | 3,352 | 3,352 | -51 (-1.50%) | 2,378,700 |