Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 3,055 | 3,055 | 3,005 | 3,015 | 3,015 | -50 (-1.63%) | 431,600 |
9 Oct 2020 | USD | 3,100 | 3,110 | 3,045 | 3,065 | 3,065 | -35 (-1.13%) | 551,500 |
8 Oct 2020 | USD | 3,120 | 3,125 | 3,090 | 3,100 | 3,100 | +5 (+0.16%) | 429,100 |
7 Oct 2020 | USD | 3,080 | 3,105 | 3,055 | 3,095 | 3,095 | -20 (-0.64%) | 429,000 |
6 Oct 2020 | USD | 3,080 | 3,145 | 3,080 | 3,115 | 3,115 | +60 (+1.96%) | 561,700 |
5 Oct 2020 | USD | 3,005 | 3,125 | 2,999 | 3,055 | 3,055 | +103 (+3.49%) | 723,700 |
2 Oct 2020 | USD | 2,939 | 3,030 | 2,930 | 2,952 | 2,952 | +10 (+0.34%) | 773,900 |
1 Oct 2020 | USD | 2,942 | 2,942 | 2,942 | 2,942 | 2,942 | 0.0 (0.0%) | 0 |
30 Sep 2020 | USD | 3,020 | 3,020 | 2,941 | 2,942 | 2,942 | -103 (-3.38%) | 1,020,400 |
29 Sep 2020 | USD | 3,055 | 3,065 | 3,015 | 3,045 | 3,045 | -30 (-0.98%) | 501,100 |
28 Sep 2020 | USD | 3,045 | 3,085 | 3,015 | 3,075 | 3,075 | +55 (+1.82%) | 689,600 |
25 Sep 2020 | USD | 3,045 | 3,050 | 2,987 | 3,020 | 3,020 | +15 (+0.50%) | 769,400 |
24 Sep 2020 | USD | 3,015 | 3,025 | 2,993 | 3,005 | 3,005 | -30 (-0.99%) | 687,700 |
23 Sep 2020 | USD | 3,040 | 3,060 | 3,010 | 3,035 | 3,035 | -55 (-1.78%) | 805,200 |
22 Sep 2020 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 3,090 | 3,090 | 3,090 | 3,090 | 3,090 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 3,045 | 3,135 | 3,045 | 3,090 | 3,090 | +65 (+2.15%) | 1,060,800 |
17 Sep 2020 | USD | 3,095 | 3,100 | 3,015 | 3,025 | 3,025 | -90 (-2.89%) | 956,700 |
16 Sep 2020 | USD | 3,150 | 3,160 | 3,115 | 3,115 | 3,115 | -70 (-2.20%) | 535,900 |
15 Sep 2020 | USD | 3,220 | 3,220 | 3,145 | 3,185 | 3,185 | -45 (-1.39%) | 377,100 |
14 Sep 2020 | USD | 3,225 | 3,250 | 3,210 | 3,230 | 3,230 | +5 (+0.16%) | 467,900 |
11 Sep 2020 | USD | 3,210 | 3,240 | 3,170 | 3,225 | 3,225 | -15 (-0.46%) | 991,300 |
10 Sep 2020 | USD | 3,205 | 3,260 | 3,180 | 3,240 | 3,240 | +90 (+2.86%) | 840,700 |
9 Sep 2020 | USD | 3,130 | 3,175 | 3,105 | 3,150 | 3,150 | -50 (-1.56%) | 449,000 |
8 Sep 2020 | USD | 3,190 | 3,205 | 3,165 | 3,200 | 3,200 | +40 (+1.27%) | 364,900 |
7 Sep 2020 | USD | 3,100 | 3,180 | 3,100 | 3,160 | 3,160 | +60 (+1.94%) | 443,500 |
4 Sep 2020 | USD | 3,040 | 3,115 | 3,040 | 3,100 | 3,100 | +20 (+0.65%) | 364,400 |
3 Sep 2020 | USD | 3,080 | 3,110 | 3,070 | 3,080 | 3,080 | +45 (+1.48%) | 363,600 |
2 Sep 2020 | USD | 3,070 | 3,090 | 3,025 | 3,035 | 3,035 | -20 (-0.65%) | 520,000 |
1 Sep 2020 | USD | 3,060 | 3,095 | 3,025 | 3,055 | 3,055 | -35 (-1.13%) | 612,000 |