Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | USD | 2,621.5 | 2,624 | 2,595 | 2,621 | 2,621 | +24 (+0.92%) | 5,581,500 |
2 Sep 2020 | USD | 2,641 | 2,641 | 2,586.5 | 2,597 | 2,597 | +6 (+0.23%) | 8,782,100 |
1 Sep 2020 | USD | 2,583 | 2,628.5 | 2,566 | 2,591 | 2,591 | +78.5 (+3.12%) | 15,223,900 |
31 Aug 2020 | USD | 2,450 | 2,574 | 2,438 | 2,512.5 | 2,512.5 | +180 (+7.72%) | 24,943,700 |
28 Aug 2020 | USD | 2,344 | 2,366 | 2,317 | 2,332.5 | 2,332.5 | -1.5 (-0.06%) | 5,624,300 |
27 Aug 2020 | USD | 2,350 | 2,351.5 | 2,322.5 | 2,334 | 2,334 | -19.5 (-0.83%) | 3,356,100 |
26 Aug 2020 | USD | 2,350 | 2,362 | 2,341 | 2,353.5 | 2,353.5 | -1.5 (-0.06%) | 2,793,400 |
25 Aug 2020 | USD | 2,357 | 2,369 | 2,349.5 | 2,355 | 2,355 | +21.5 (+0.92%) | 4,310,300 |
24 Aug 2020 | USD | 2,325.5 | 2,336.5 | 2,316.5 | 2,333.5 | 2,333.5 | +23.5 (+1.02%) | 2,918,800 |
21 Aug 2020 | USD | 2,310.5 | 2,329.5 | 2,305.5 | 2,310 | 2,310 | +18 (+0.79%) | 2,753,000 |
20 Aug 2020 | USD | 2,305.5 | 2,316.5 | 2,292 | 2,292 | 2,292 | -23 (-0.99%) | 2,626,500 |
19 Aug 2020 | USD | 2,291 | 2,317.5 | 2,286 | 2,315 | 2,315 | +9 (+0.39%) | 2,188,500 |
18 Aug 2020 | USD | 2,305.5 | 2,318 | 2,286.5 | 2,306 | 2,306 | -5.5 (-0.24%) | 3,556,200 |
17 Aug 2020 | USD | 2,315 | 2,338 | 2,307.5 | 2,311.5 | 2,311.5 | -3 (-0.13%) | 3,108,800 |
14 Aug 2020 | USD | 2,299.5 | 2,329.5 | 2,291 | 2,314.5 | 2,314.5 | -7.5 (-0.32%) | 5,474,600 |
13 Aug 2020 | USD | 2,329 | 2,355 | 2,272 | 2,322 | 2,322 | +11 (+0.48%) | 11,477,300 |
12 Aug 2020 | USD | 2,272 | 2,315 | 2,268.5 | 2,311 | 2,311 | +46 (+2.03%) | 5,470,200 |
11 Aug 2020 | USD | 2,241.5 | 2,268 | 2,234 | 2,265 | 2,265 | +53.5 (+2.42%) | 5,495,600 |
10 Aug 2020 | USD | 2,211.5 | 2,211.5 | 2,211.5 | 2,211.5 | 2,211.5 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,199 | 2,219.5 | 2,189 | 2,211.5 | 2,211.5 | +10.5 (+0.48%) | 4,110,000 |
6 Aug 2020 | USD | 2,180 | 2,204.5 | 2,179 | 2,201 | 2,201 | +4 (+0.18%) | 3,950,300 |
5 Aug 2020 | USD | 2,163.5 | 2,203.5 | 2,153.5 | 2,197 | 2,197 | +23.5 (+1.08%) | 4,108,600 |
4 Aug 2020 | USD | 2,150 | 2,177 | 2,141 | 2,173.5 | 2,173.5 | +45 (+2.11%) | 5,369,500 |
3 Aug 2020 | USD | 2,124 | 2,136 | 2,117.5 | 2,128.5 | 2,128.5 | +9 (+0.42%) | 5,061,100 |
31 Jul 2020 | USD | 2,168.5 | 2,169 | 2,118 | 2,119.5 | 2,119.5 | -72.5 (-3.31%) | 7,710,200 |
30 Jul 2020 | USD | 2,201.5 | 2,209 | 2,182.5 | 2,192 | 2,192 | +3.5 (+0.16%) | 4,263,500 |
29 Jul 2020 | USD | 2,200 | 2,201 | 2,181 | 2,188.5 | 2,188.5 | -29 (-1.31%) | 5,234,700 |
28 Jul 2020 | USD | 2,234.5 | 2,247 | 2,215 | 2,217.5 | 2,217.5 | -35.5 (-1.58%) | 6,178,100 |
27 Jul 2020 | USD | 2,244.5 | 2,253 | 2,235.5 | 2,253 | 2,253 | -10 (-0.44%) | 4,395,300 |
24 Jul 2020 | USD | 2,263 | 2,263 | 2,263 | 2,263 | 2,263 | 0.0 (0.0%) | 0 |