Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | USD | 1,723 | 1,785 | 1,710 | 1,776 | 1,776 | +59 (+3.44%) | 1,579,400 |
1 Sep 2020 | USD | 1,691 | 1,720 | 1,680 | 1,717 | 1,717 | +8 (+0.47%) | 1,014,800 |
31 Aug 2020 | USD | 1,710 | 1,738 | 1,696 | 1,709 | 1,709 | +39 (+2.34%) | 2,193,300 |
28 Aug 2020 | USD | 1,627 | 1,710 | 1,627 | 1,670 | 1,670 | +46 (+2.83%) | 2,247,600 |
27 Aug 2020 | USD | 1,632 | 1,642 | 1,612 | 1,624 | 1,624 | -4 (-0.25%) | 725,000 |
26 Aug 2020 | USD | 1,637 | 1,637 | 1,612 | 1,628 | 1,628 | -8 (-0.49%) | 578,400 |
25 Aug 2020 | USD | 1,608 | 1,653 | 1,602 | 1,636 | 1,636 | +68 (+4.34%) | 1,291,400 |
24 Aug 2020 | USD | 1,597 | 1,600 | 1,564 | 1,568 | 1,568 | -23 (-1.45%) | 875,400 |
21 Aug 2020 | USD | 1,600 | 1,613 | 1,588 | 1,591 | 1,591 | -2 (-0.13%) | 609,300 |
20 Aug 2020 | USD | 1,597 | 1,623 | 1,585 | 1,593 | 1,593 | -17 (-1.06%) | 1,052,400 |
19 Aug 2020 | USD | 1,576 | 1,617 | 1,563 | 1,610 | 1,610 | +29 (+1.83%) | 1,429,600 |
18 Aug 2020 | USD | 1,601 | 1,606 | 1,567 | 1,581 | 1,581 | -15 (-0.94%) | 729,100 |
17 Aug 2020 | USD | 1,606 | 1,613 | 1,586 | 1,596 | 1,596 | -19 (-1.18%) | 772,200 |
14 Aug 2020 | USD | 1,617 | 1,638 | 1,608 | 1,615 | 1,615 | +7 (+0.44%) | 1,011,200 |
13 Aug 2020 | USD | 1,606 | 1,647 | 1,602 | 1,608 | 1,608 | +1 (+0.06%) | 1,905,700 |
12 Aug 2020 | USD | 1,548 | 1,613 | 1,537 | 1,607 | 1,607 | +47 (+3.01%) | 2,153,500 |
11 Aug 2020 | USD | 1,505 | 1,578 | 1,487 | 1,560 | 1,560 | +68 (+4.56%) | 1,501,500 |
10 Aug 2020 | USD | 1,492 | 1,492 | 1,492 | 1,492 | 1,492 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,513 | 1,522 | 1,480 | 1,492 | 1,492 | -25 (-1.65%) | 819,000 |
6 Aug 2020 | USD | 1,517 | 1,545 | 1,500 | 1,517 | 1,517 | +38 (+2.57%) | 1,967,700 |
5 Aug 2020 | USD | 1,484 | 1,495 | 1,462 | 1,479 | 1,479 | +3 (+0.20%) | 1,895,000 |
4 Aug 2020 | USD | 1,494 | 1,505 | 1,450 | 1,476 | 1,476 | -29 (-1.93%) | 3,034,100 |
3 Aug 2020 | USD | 1,412 | 1,508 | 1,388 | 1,505 | 1,505 | -167 (-9.99%) | 5,386,000 |
31 Jul 2020 | USD | 1,746 | 1,746 | 1,662 | 1,672 | 1,672 | -70 (-4.02%) | 1,727,100 |
30 Jul 2020 | USD | 1,758 | 1,769 | 1,716 | 1,742 | 1,742 | -4 (-0.23%) | 1,048,600 |
29 Jul 2020 | USD | 1,805 | 1,806 | 1,746 | 1,746 | 1,746 | -73 (-4.01%) | 1,219,000 |
28 Jul 2020 | USD | 1,840 | 1,846 | 1,808 | 1,819 | 1,819 | -15 (-0.82%) | 1,181,600 |
27 Jul 2020 | USD | 1,837 | 1,848 | 1,811 | 1,834 | 1,834 | -23 (-1.24%) | 994,700 |
24 Jul 2020 | USD | 1,857 | 1,857 | 1,857 | 1,857 | 1,857 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,857 | 1,857 | 1,857 | 1,857 | 1,857 | 0.0 (0.0%) | 0 |