Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 3,105 | 3,155 | 3,090 | 3,090 | 3,090 | +55 (+1.81%) | 728,600 |
28 Aug 2020 | USD | 3,075 | 3,130 | 3,000 | 3,035 | 3,035 | -15 (-0.49%) | 537,100 |
27 Aug 2020 | USD | 3,050 | 3,070 | 3,030 | 3,050 | 3,050 | -20 (-0.65%) | 296,000 |
26 Aug 2020 | USD | 3,070 | 3,090 | 3,060 | 3,070 | 3,070 | -30 (-0.97%) | 229,400 |
25 Aug 2020 | USD | 3,085 | 3,130 | 3,050 | 3,100 | 3,100 | +85 (+2.82%) | 512,900 |
24 Aug 2020 | USD | 3,000 | 3,035 | 2,998 | 3,015 | 3,015 | +15 (+0.50%) | 345,700 |
21 Aug 2020 | USD | 3,025 | 3,050 | 2,998 | 3,000 | 3,000 | +4 (+0.13%) | 314,900 |
20 Aug 2020 | USD | 2,995 | 3,040 | 2,989 | 2,996 | 2,996 | -29 (-0.96%) | 347,900 |
19 Aug 2020 | USD | 3,015 | 3,050 | 2,995 | 3,025 | 3,025 | -10 (-0.33%) | 246,100 |
18 Aug 2020 | USD | 3,055 | 3,075 | 3,005 | 3,035 | 3,035 | -20 (-0.65%) | 309,200 |
17 Aug 2020 | USD | 3,090 | 3,100 | 3,035 | 3,055 | 3,055 | -45 (-1.45%) | 428,600 |
14 Aug 2020 | USD | 3,155 | 3,160 | 3,030 | 3,100 | 3,100 | -10 (-0.32%) | 609,600 |
13 Aug 2020 | USD | 3,110 | 3,145 | 3,075 | 3,110 | 3,110 | +30 (+0.97%) | 678,100 |
12 Aug 2020 | USD | 3,070 | 3,110 | 3,030 | 3,080 | 3,080 | +30 (+0.98%) | 622,000 |
11 Aug 2020 | USD | 2,948 | 3,050 | 2,948 | 3,050 | 3,050 | +139 (+4.77%) | 704,500 |
10 Aug 2020 | USD | 2,911 | 2,911 | 2,911 | 2,911 | 2,911 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,936 | 2,958 | 2,895 | 2,911 | 2,911 | +5 (+0.17%) | 617,700 |
6 Aug 2020 | USD | 2,878 | 2,920 | 2,862 | 2,906 | 2,906 | +27 (+0.94%) | 596,600 |
5 Aug 2020 | USD | 2,817 | 2,902 | 2,797 | 2,879 | 2,879 | +49 (+1.73%) | 717,200 |
4 Aug 2020 | USD | 2,760 | 2,831 | 2,755 | 2,830 | 2,830 | +116 (+4.27%) | 684,900 |
3 Aug 2020 | USD | 2,629 | 2,764 | 2,610 | 2,714 | 2,714 | +56 (+2.11%) | 1,107,300 |
31 Jul 2020 | USD | 2,747 | 2,752 | 2,658 | 2,658 | 2,658 | -126 (-4.53%) | 889,500 |
30 Jul 2020 | USD | 2,820 | 2,841 | 2,781 | 2,784 | 2,784 | -17 (-0.61%) | 391,200 |
29 Jul 2020 | USD | 2,777 | 2,809 | 2,765 | 2,801 | 2,801 | -15 (-0.53%) | 374,800 |
28 Jul 2020 | USD | 2,817 | 2,839 | 2,783 | 2,816 | 2,816 | -14 (-0.49%) | 383,200 |
27 Jul 2020 | USD | 2,815 | 2,830 | 2,762 | 2,830 | 2,830 | -7 (-0.25%) | 491,400 |
24 Jul 2020 | USD | 2,837 | 2,837 | 2,837 | 2,837 | 2,837 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,837 | 2,837 | 2,837 | 2,837 | 2,837 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 2,841 | 2,880 | 2,832 | 2,837 | 2,837 | +20 (+0.71%) | 466,600 |
21 Jul 2020 | USD | 2,828 | 2,838 | 2,799 | 2,817 | 2,817 | -51 (-1.78%) | 603,700 |