Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 3,340 | 3,410 | 3,340 | 3,400 | 3,400 | +85 (+2.56%) | 303,100 |
1 Sep 2020 | USD | 3,345 | 3,365 | 3,300 | 3,315 | 3,315 | -15 (-0.45%) | 298,400 |
31 Aug 2020 | USD | 3,380 | 3,380 | 3,330 | 3,330 | 3,330 | -20 (-0.60%) | 344,300 |
28 Aug 2020 | USD | 3,420 | 3,450 | 3,320 | 3,350 | 3,350 | -105 (-3.04%) | 362,800 |
27 Aug 2020 | USD | 3,490 | 3,505 | 3,445 | 3,455 | 3,455 | +20 (+0.58%) | 218,400 |
26 Aug 2020 | USD | 3,460 | 3,465 | 3,415 | 3,435 | 3,435 | -30 (-0.87%) | 187,900 |
25 Aug 2020 | USD | 3,470 | 3,515 | 3,450 | 3,465 | 3,465 | +40 (+1.17%) | 253,000 |
24 Aug 2020 | USD | 3,435 | 3,440 | 3,385 | 3,425 | 3,425 | -15 (-0.44%) | 204,400 |
21 Aug 2020 | USD | 3,460 | 3,485 | 3,420 | 3,440 | 3,440 | -15 (-0.43%) | 176,600 |
20 Aug 2020 | USD | 3,440 | 3,475 | 3,435 | 3,455 | 3,455 | +10 (+0.29%) | 288,500 |
19 Aug 2020 | USD | 3,525 | 3,545 | 3,440 | 3,445 | 3,445 | -80 (-2.27%) | 209,900 |
18 Aug 2020 | USD | 3,475 | 3,530 | 3,460 | 3,525 | 3,525 | +75 (+2.17%) | 244,500 |
17 Aug 2020 | USD | 3,495 | 3,505 | 3,450 | 3,450 | 3,450 | -65 (-1.85%) | 199,300 |
14 Aug 2020 | USD | 3,550 | 3,550 | 3,490 | 3,515 | 3,515 | -25 (-0.71%) | 329,500 |
13 Aug 2020 | USD | 3,545 | 3,545 | 3,485 | 3,540 | 3,540 | +15 (+0.43%) | 465,100 |
12 Aug 2020 | USD | 3,450 | 3,525 | 3,430 | 3,525 | 3,525 | +85 (+2.47%) | 421,900 |
11 Aug 2020 | USD | 3,430 | 3,445 | 3,390 | 3,440 | 3,440 | -30 (-0.86%) | 649,300 |
10 Aug 2020 | USD | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 3,600 | 3,610 | 3,445 | 3,470 | 3,470 | -40 (-1.14%) | 595,600 |
6 Aug 2020 | USD | 3,540 | 3,555 | 3,475 | 3,510 | 3,510 | -35 (-0.99%) | 363,000 |
5 Aug 2020 | USD | 3,575 | 3,575 | 3,515 | 3,545 | 3,545 | -20 (-0.56%) | 354,400 |
4 Aug 2020 | USD | 3,510 | 3,585 | 3,510 | 3,565 | 3,565 | +55 (+1.57%) | 313,400 |
3 Aug 2020 | USD | 3,575 | 3,580 | 3,495 | 3,510 | 3,510 | 0.0 (0.0%) | 216,900 |
31 Jul 2020 | USD | 3,565 | 3,565 | 3,480 | 3,510 | 3,510 | -40 (-1.13%) | 449,000 |
30 Jul 2020 | USD | 3,565 | 3,580 | 3,535 | 3,550 | 3,550 | +20 (+0.57%) | 253,200 |
29 Jul 2020 | USD | 3,465 | 3,560 | 3,460 | 3,530 | 3,530 | +35 (+1.00%) | 372,900 |
28 Jul 2020 | USD | 3,515 | 3,525 | 3,475 | 3,495 | 3,495 | -35 (-0.99%) | 210,400 |
27 Jul 2020 | USD | 3,495 | 3,530 | 3,460 | 3,530 | 3,530 | +40 (+1.15%) | 360,600 |
24 Jul 2020 | USD | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,490 | 3,490 | 3,490 | 3,490 | 3,490 | 0.0 (0.0%) | 0 |