Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 2,591 | 2,634.5 | 2,574.5 | 2,629 | 2,629 | +13.5 (+0.52%) | 784,500 |
18 Aug 2020 | USD | 2,619.5 | 2,633.5 | 2,580.5 | 2,615.5 | 2,615.5 | -58.5 (-2.19%) | 1,285,200 |
17 Aug 2020 | USD | 2,669 | 2,691.5 | 2,651.5 | 2,674 | 2,674 | +3 (+0.11%) | 819,900 |
14 Aug 2020 | USD | 2,653 | 2,679.5 | 2,643 | 2,671 | 2,671 | +11 (+0.41%) | 1,093,500 |
13 Aug 2020 | USD | 2,685.5 | 2,702 | 2,638.5 | 2,660 | 2,660 | -5 (-0.19%) | 1,361,500 |
12 Aug 2020 | USD | 2,598.5 | 2,674 | 2,595.5 | 2,665 | 2,665 | +76.5 (+2.96%) | 2,069,800 |
11 Aug 2020 | USD | 2,491 | 2,588.5 | 2,490 | 2,588.5 | 2,588.5 | +170 (+7.03%) | 2,527,900 |
10 Aug 2020 | USD | 2,418.5 | 2,418.5 | 2,418.5 | 2,418.5 | 2,418.5 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,389.5 | 2,443 | 2,378.5 | 2,418.5 | 2,418.5 | +25 (+1.04%) | 1,767,000 |
6 Aug 2020 | USD | 2,426.5 | 2,441.5 | 2,382.5 | 2,393.5 | 2,393.5 | -11.5 (-0.48%) | 1,857,700 |
5 Aug 2020 | USD | 2,451 | 2,456.5 | 2,384 | 2,405 | 2,405 | -89 (-3.57%) | 2,996,000 |
4 Aug 2020 | USD | 2,488.5 | 2,510 | 2,463.5 | 2,494 | 2,494 | +17.5 (+0.71%) | 2,129,500 |
3 Aug 2020 | USD | 2,440 | 2,510.5 | 2,410 | 2,476.5 | 2,476.5 | +30 (+1.23%) | 2,851,500 |
31 Jul 2020 | USD | 2,510 | 2,516.5 | 2,446.5 | 2,446.5 | 2,446.5 | -92 (-3.62%) | 1,907,400 |
30 Jul 2020 | USD | 2,590 | 2,598.5 | 2,536.5 | 2,538.5 | 2,538.5 | -55.5 (-2.14%) | 1,244,900 |
29 Jul 2020 | USD | 2,636.5 | 2,637.5 | 2,589 | 2,594 | 2,594 | -35.5 (-1.35%) | 1,156,300 |
28 Jul 2020 | USD | 2,657.5 | 2,667.5 | 2,622 | 2,629.5 | 2,629.5 | -39 (-1.46%) | 820,400 |
27 Jul 2020 | USD | 2,651 | 2,668.5 | 2,600 | 2,668.5 | 2,668.5 | +10.5 (+0.40%) | 1,193,700 |
24 Jul 2020 | USD | 2,658 | 2,658 | 2,658 | 2,658 | 2,658 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,658 | 2,658 | 2,658 | 2,658 | 2,658 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 2,700 | 2,713 | 2,658 | 2,658 | 2,658 | -9.5 (-0.36%) | 1,157,500 |
21 Jul 2020 | USD | 2,705 | 2,705.5 | 2,656 | 2,667.5 | 2,667.5 | -36 (-1.33%) | 1,171,800 |
20 Jul 2020 | USD | 2,680 | 2,705 | 2,647.5 | 2,703.5 | 2,703.5 | +41.5 (+1.56%) | 1,126,100 |
17 Jul 2020 | USD | 2,665 | 2,680 | 2,642 | 2,662 | 2,662 | -33 (-1.22%) | 1,352,000 |
16 Jul 2020 | USD | 2,715 | 2,754 | 2,675.5 | 2,695 | 2,695 | +46.5 (+1.76%) | 2,570,500 |
15 Jul 2020 | USD | 2,648 | 2,691.5 | 2,632 | 2,648.5 | 2,648.5 | +67.5 (+2.62%) | 2,055,400 |
14 Jul 2020 | USD | 2,588 | 2,594 | 2,559.5 | 2,581 | 2,581 | -17 (-0.65%) | 1,105,100 |
13 Jul 2020 | USD | 2,583.5 | 2,618.5 | 2,560.5 | 2,598 | 2,598 | +60 (+2.36%) | 1,579,000 |
10 Jul 2020 | USD | 2,543 | 2,557 | 2,524 | 2,538 | 2,538 | -15.5 (-0.61%) | 1,137,400 |
9 Jul 2020 | USD | 2,575 | 2,586.5 | 2,547 | 2,553.5 | 2,553.5 | -17.5 (-0.68%) | 1,312,900 |