Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,189 | 2,227 | 2,168 | 2,222 | 2,222 | +4 (+0.18%) | 47,700 |
3 Sep 2020 | USD | 2,205 | 2,250 | 2,201 | 2,218 | 2,218 | +32 (+1.46%) | 55,300 |
2 Sep 2020 | USD | 2,193 | 2,194 | 2,164 | 2,186 | 2,186 | +3 (+0.14%) | 35,100 |
1 Sep 2020 | USD | 2,198 | 2,198 | 2,161 | 2,183 | 2,183 | -37 (-1.67%) | 38,000 |
31 Aug 2020 | USD | 2,205 | 2,243 | 2,201 | 2,220 | 2,220 | +58 (+2.68%) | 66,500 |
28 Aug 2020 | USD | 2,183 | 2,229 | 2,133 | 2,162 | 2,162 | -31 (-1.41%) | 113,700 |
27 Aug 2020 | USD | 2,226 | 2,231 | 2,169 | 2,193 | 2,193 | -46 (-2.05%) | 106,400 |
26 Aug 2020 | USD | 2,222 | 2,254 | 2,204 | 2,239 | 2,239 | +17 (+0.77%) | 45,800 |
25 Aug 2020 | USD | 2,200 | 2,254 | 2,200 | 2,222 | 2,222 | +35 (+1.60%) | 67,900 |
24 Aug 2020 | USD | 2,188 | 2,190 | 2,165 | 2,187 | 2,187 | -1 (-0.05%) | 38,700 |
21 Aug 2020 | USD | 2,173 | 2,207 | 2,173 | 2,188 | 2,188 | +10 (+0.46%) | 21,700 |
20 Aug 2020 | USD | 2,191 | 2,205 | 2,169 | 2,178 | 2,178 | -17 (-0.77%) | 53,800 |
19 Aug 2020 | USD | 2,181 | 2,204 | 2,165 | 2,195 | 2,195 | +14 (+0.64%) | 61,500 |
18 Aug 2020 | USD | 2,188 | 2,193 | 2,168 | 2,181 | 2,181 | -12 (-0.55%) | 53,000 |
17 Aug 2020 | USD | 2,220 | 2,230 | 2,189 | 2,193 | 2,193 | -28 (-1.26%) | 57,000 |
14 Aug 2020 | USD | 2,255 | 2,260 | 2,220 | 2,221 | 2,221 | -32 (-1.42%) | 107,800 |
13 Aug 2020 | USD | 2,273 | 2,300 | 2,228 | 2,253 | 2,253 | -3 (-0.13%) | 111,200 |
12 Aug 2020 | USD | 2,251 | 2,306 | 2,248 | 2,256 | 2,256 | +17 (+0.76%) | 125,900 |
11 Aug 2020 | USD | 2,166 | 2,249 | 2,130 | 2,239 | 2,239 | +223 (+11.06%) | 160,200 |
10 Aug 2020 | USD | 2,016 | 2,016 | 2,016 | 2,016 | 2,016 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,028 | 2,032 | 1,997 | 2,016 | 2,016 | -7 (-0.35%) | 46,200 |
6 Aug 2020 | USD | 2,001 | 2,052 | 1,983 | 2,023 | 2,023 | +45 (+2.28%) | 45,600 |
5 Aug 2020 | USD | 1,978 | 2,002 | 1,956 | 1,978 | 1,978 | -30 (-1.49%) | 86,300 |
4 Aug 2020 | USD | 1,985 | 2,028 | 1,980 | 2,008 | 2,008 | +23 (+1.16%) | 94,300 |
3 Aug 2020 | USD | 1,940 | 1,996 | 1,940 | 1,985 | 1,985 | +60 (+3.12%) | 58,400 |
31 Jul 2020 | USD | 1,957 | 1,982 | 1,919 | 1,925 | 1,925 | -76 (-3.80%) | 65,800 |
30 Jul 2020 | USD | 2,079 | 2,079 | 1,998 | 2,001 | 2,001 | -78 (-3.75%) | 69,600 |
29 Jul 2020 | USD | 2,094 | 2,111 | 2,068 | 2,079 | 2,079 | -21 (-1%) | 51,600 |
28 Jul 2020 | USD | 2,146 | 2,146 | 2,092 | 2,100 | 2,100 | -65 (-3.00%) | 78,600 |
27 Jul 2020 | USD | 2,133 | 2,169 | 2,120 | 2,165 | 2,165 | -1 (-0.05%) | 81,800 |