Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | USD | 2,590 | 2,653 | 2,582 | 2,640 | 2,640 | +76 (+2.96%) | 90,600 |
31 Aug 2020 | USD | 2,578 | 2,587 | 2,543 | 2,564 | 2,564 | +16 (+0.63%) | 68,700 |
28 Aug 2020 | USD | 2,521 | 2,598 | 2,516 | 2,548 | 2,548 | +26 (+1.03%) | 130,400 |
27 Aug 2020 | USD | 2,506 | 2,540 | 2,471 | 2,522 | 2,522 | +21 (+0.84%) | 64,900 |
26 Aug 2020 | USD | 2,506 | 2,531 | 2,467 | 2,501 | 2,501 | -55 (-2.15%) | 131,400 |
25 Aug 2020 | USD | 2,626 | 2,626 | 2,529 | 2,556 | 2,556 | -91 (-3.44%) | 230,900 |
24 Aug 2020 | USD | 2,698 | 2,698 | 2,629 | 2,647 | 2,647 | -69 (-2.54%) | 105,000 |
21 Aug 2020 | USD | 2,789 | 2,789 | 2,695 | 2,716 | 2,716 | -88 (-3.14%) | 56,300 |
20 Aug 2020 | USD | 2,864 | 2,864 | 2,792 | 2,804 | 2,804 | -34 (-1.20%) | 72,600 |
19 Aug 2020 | USD | 2,914 | 2,929 | 2,829 | 2,838 | 2,838 | -58 (-2.00%) | 39,800 |
18 Aug 2020 | USD | 2,810 | 2,907 | 2,804 | 2,896 | 2,896 | +90 (+3.21%) | 43,300 |
17 Aug 2020 | USD | 2,875 | 2,880 | 2,799 | 2,806 | 2,806 | -89 (-3.07%) | 33,600 |
14 Aug 2020 | USD | 2,899 | 2,951 | 2,891 | 2,895 | 2,895 | +53 (+1.86%) | 69,000 |
13 Aug 2020 | USD | 2,835 | 2,850 | 2,781 | 2,842 | 2,842 | +57 (+2.05%) | 41,400 |
12 Aug 2020 | USD | 2,760 | 2,804 | 2,744 | 2,785 | 2,785 | +25 (+0.91%) | 52,500 |
11 Aug 2020 | USD | 2,824 | 2,824 | 2,742 | 2,760 | 2,760 | -64 (-2.27%) | 65,300 |
10 Aug 2020 | USD | 2,824 | 2,824 | 2,824 | 2,824 | 2,824 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,836 | 2,837 | 2,706 | 2,824 | 2,824 | -11 (-0.39%) | 100,100 |
6 Aug 2020 | USD | 2,701 | 2,835 | 2,610 | 2,835 | 2,835 | -165 (-5.50%) | 259,400 |
5 Aug 2020 | USD | 3,045 | 3,045 | 2,939 | 3,000 | 3,000 | -85 (-2.76%) | 100,900 |
4 Aug 2020 | USD | 3,145 | 3,165 | 3,055 | 3,085 | 3,085 | -15 (-0.48%) | 46,400 |
3 Aug 2020 | USD | 3,095 | 3,135 | 3,075 | 3,100 | 3,100 | +35 (+1.14%) | 35,300 |
31 Jul 2020 | USD | 3,115 | 3,150 | 3,025 | 3,065 | 3,065 | -120 (-3.77%) | 56,900 |
30 Jul 2020 | USD | 3,210 | 3,235 | 3,140 | 3,185 | 3,185 | -50 (-1.55%) | 44,100 |
29 Jul 2020 | USD | 3,255 | 3,265 | 3,205 | 3,235 | 3,235 | +50 (+1.57%) | 61,300 |
28 Jul 2020 | USD | 3,100 | 3,215 | 3,095 | 3,185 | 3,185 | +85 (+2.74%) | 44,600 |
27 Jul 2020 | USD | 3,040 | 3,105 | 3,020 | 3,100 | 3,100 | +50 (+1.64%) | 33,500 |
24 Jul 2020 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,085 | 3,110 | 3,040 | 3,050 | 3,050 | -95 (-3.02%) | 32,700 |