Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 2,416 | 2,425 | 2,326 | 2,330.5 | 2,330.5 | -107 (-4.39%) | 2,486,700 |
29 Sep 2020 | USD | 2,441.5 | 2,446.5 | 2,415 | 2,437.5 | 2,437.5 | -9.5 (-0.39%) | 1,268,900 |
28 Sep 2020 | USD | 2,423.5 | 2,449 | 2,391.5 | 2,447 | 2,447 | +35 (+1.45%) | 1,763,000 |
25 Sep 2020 | USD | 2,436 | 2,439 | 2,396.5 | 2,412 | 2,412 | -17 (-0.70%) | 1,762,400 |
24 Sep 2020 | USD | 2,466.5 | 2,471.5 | 2,426 | 2,429 | 2,429 | -40 (-1.62%) | 1,526,800 |
23 Sep 2020 | USD | 2,484.5 | 2,484.5 | 2,451 | 2,469 | 2,469 | -38 (-1.52%) | 1,720,700 |
22 Sep 2020 | USD | 2,507 | 2,507 | 2,507 | 2,507 | 2,507 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 2,507 | 2,507 | 2,507 | 2,507 | 2,507 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 2,525.5 | 2,528.5 | 2,503.5 | 2,507 | 2,507 | +1 (+0.04%) | 1,621,800 |
17 Sep 2020 | USD | 2,527 | 2,535 | 2,494 | 2,506 | 2,506 | -27.5 (-1.09%) | 1,326,100 |
16 Sep 2020 | USD | 2,575 | 2,575 | 2,531.5 | 2,533.5 | 2,533.5 | -67 (-2.58%) | 1,508,600 |
15 Sep 2020 | USD | 2,620.5 | 2,628.5 | 2,588 | 2,600.5 | 2,600.5 | -44 (-1.66%) | 914,000 |
14 Sep 2020 | USD | 2,606.5 | 2,660.5 | 2,598 | 2,644.5 | 2,644.5 | +40.5 (+1.56%) | 1,176,500 |
11 Sep 2020 | USD | 2,605 | 2,608.5 | 2,580 | 2,604 | 2,604 | -1 (-0.04%) | 1,049,500 |
10 Sep 2020 | USD | 2,580 | 2,605 | 2,563.5 | 2,605 | 2,605 | +32 (+1.24%) | 988,200 |
9 Sep 2020 | USD | 2,579.5 | 2,586 | 2,555.5 | 2,573 | 2,573 | -40 (-1.53%) | 1,244,900 |
8 Sep 2020 | USD | 2,624.5 | 2,634 | 2,592.5 | 2,613 | 2,613 | +8 (+0.31%) | 793,300 |
7 Sep 2020 | USD | 2,591 | 2,611 | 2,584 | 2,605 | 2,605 | +9 (+0.35%) | 965,300 |
4 Sep 2020 | USD | 2,580 | 2,605 | 2,570.5 | 2,596 | 2,596 | -11 (-0.42%) | 779,900 |
3 Sep 2020 | USD | 2,625 | 2,645.5 | 2,601.5 | 2,607 | 2,607 | +27 (+1.05%) | 961,700 |
2 Sep 2020 | USD | 2,637.5 | 2,638.5 | 2,573.5 | 2,580 | 2,580 | -46.5 (-1.77%) | 1,102,800 |
1 Sep 2020 | USD | 2,617 | 2,627.5 | 2,594.5 | 2,626.5 | 2,626.5 | -7 (-0.27%) | 1,163,400 |
31 Aug 2020 | USD | 2,662 | 2,684 | 2,633.5 | 2,633.5 | 2,633.5 | +8.5 (+0.32%) | 1,736,600 |
28 Aug 2020 | USD | 2,650 | 2,699.5 | 2,603 | 2,625 | 2,625 | +19.5 (+0.75%) | 1,531,700 |
27 Aug 2020 | USD | 2,616 | 2,629.5 | 2,598 | 2,605.5 | 2,605.5 | -39.5 (-1.49%) | 1,145,900 |
26 Aug 2020 | USD | 2,646.5 | 2,675 | 2,632.5 | 2,645 | 2,645 | -41 (-1.53%) | 1,123,600 |
25 Aug 2020 | USD | 2,666.5 | 2,722.5 | 2,653.5 | 2,686 | 2,686 | +65 (+2.48%) | 1,591,700 |
24 Aug 2020 | USD | 2,628 | 2,637.5 | 2,597.5 | 2,621 | 2,621 | +2 (+0.08%) | 681,700 |
21 Aug 2020 | USD | 2,654 | 2,667.5 | 2,619 | 2,619 | 2,619 | +1.5 (+0.06%) | 919,700 |
20 Aug 2020 | USD | 2,621.5 | 2,645 | 2,606 | 2,617.5 | 2,617.5 | -11.5 (-0.44%) | 883,700 |