Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 5,410 | 5,480 | 5,370 | 5,400 | 5,400 | -140 (-2.53%) | 1,380,600 |
3 Sep 2020 | USD | 5,600 | 5,600 | 5,520 | 5,540 | 5,540 | -20 (-0.36%) | 884,300 |
2 Sep 2020 | USD | 5,580 | 5,600 | 5,530 | 5,560 | 5,560 | +40 (+0.72%) | 847,200 |
1 Sep 2020 | USD | 5,550 | 5,560 | 5,460 | 5,520 | 5,520 | -70 (-1.25%) | 1,110,000 |
31 Aug 2020 | USD | 5,560 | 5,650 | 5,560 | 5,590 | 5,590 | +100 (+1.82%) | 1,247,000 |
28 Aug 2020 | USD | 5,620 | 5,620 | 5,380 | 5,490 | 5,490 | -170 (-3.00%) | 2,230,300 |
27 Aug 2020 | USD | 5,640 | 5,730 | 5,640 | 5,660 | 5,660 | +20 (+0.35%) | 952,300 |
26 Aug 2020 | USD | 5,680 | 5,680 | 5,600 | 5,640 | 5,640 | +10 (+0.18%) | 947,000 |
25 Aug 2020 | USD | 5,650 | 5,660 | 5,600 | 5,630 | 5,630 | +20 (+0.36%) | 917,500 |
24 Aug 2020 | USD | 5,690 | 5,710 | 5,600 | 5,610 | 5,610 | 0.0 (0.0%) | 819,600 |
21 Aug 2020 | USD | 5,620 | 5,630 | 5,530 | 5,610 | 5,610 | +40 (+0.72%) | 921,500 |
20 Aug 2020 | USD | 5,600 | 5,660 | 5,540 | 5,570 | 5,570 | -90 (-1.59%) | 1,089,000 |
19 Aug 2020 | USD | 5,550 | 5,720 | 5,530 | 5,660 | 5,660 | +200 (+3.66%) | 2,715,800 |
18 Aug 2020 | USD | 5,440 | 5,480 | 5,370 | 5,460 | 5,460 | +30 (+0.55%) | 821,600 |
17 Aug 2020 | USD | 5,520 | 5,530 | 5,420 | 5,430 | 5,430 | -90 (-1.63%) | 950,500 |
14 Aug 2020 | USD | 5,500 | 5,570 | 5,460 | 5,520 | 5,520 | +70 (+1.28%) | 1,373,800 |
13 Aug 2020 | USD | 5,430 | 5,480 | 5,370 | 5,450 | 5,450 | +90 (+1.68%) | 1,600,000 |
12 Aug 2020 | USD | 5,320 | 5,380 | 5,270 | 5,360 | 5,360 | -30 (-0.56%) | 1,410,900 |
11 Aug 2020 | USD | 5,360 | 5,400 | 5,250 | 5,390 | 5,390 | +10 (+0.19%) | 1,865,700 |
10 Aug 2020 | USD | 5,380 | 5,380 | 5,380 | 5,380 | 5,380 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 5,500 | 5,520 | 5,350 | 5,380 | 5,380 | -160 (-2.89%) | 1,776,600 |
6 Aug 2020 | USD | 5,550 | 5,600 | 5,470 | 5,540 | 5,540 | 0.0 (0.0%) | 1,563,000 |
5 Aug 2020 | USD | 5,560 | 5,660 | 5,520 | 5,540 | 5,540 | -70 (-1.25%) | 1,963,400 |
4 Aug 2020 | USD | 5,550 | 5,670 | 5,530 | 5,610 | 5,610 | +140 (+2.56%) | 3,382,500 |
3 Aug 2020 | USD | 5,270 | 5,640 | 5,250 | 5,470 | 5,470 | -420 (-7.13%) | 5,798,100 |
31 Jul 2020 | USD | 5,950 | 6,000 | 5,860 | 5,890 | 5,890 | -20 (-0.34%) | 2,851,200 |
30 Jul 2020 | USD | 6,010 | 6,020 | 5,890 | 5,910 | 5,910 | -100 (-1.66%) | 2,017,600 |
29 Jul 2020 | USD | 5,980 | 6,050 | 5,960 | 6,010 | 6,010 | +40 (+0.67%) | 1,979,800 |
28 Jul 2020 | USD | 6,000 | 6,040 | 5,950 | 5,970 | 5,970 | +40 (+0.67%) | 1,857,900 |
27 Jul 2020 | USD | 5,900 | 5,970 | 5,880 | 5,930 | 5,930 | -40 (-0.67%) | 1,976,700 |