Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 5,963 | 6,011 | 5,917 | 5,944 | 5,944 | +94 (+1.61%) | 1,338,300 |
11 Sep 2020 | USD | 5,712 | 5,866 | 5,670 | 5,850 | 5,850 | +138 (+2.42%) | 1,210,600 |
10 Sep 2020 | USD | 5,616 | 5,713 | 5,580 | 5,712 | 5,712 | +94 (+1.67%) | 612,500 |
9 Sep 2020 | USD | 5,566 | 5,633 | 5,517 | 5,618 | 5,618 | -6 (-0.11%) | 896,200 |
8 Sep 2020 | USD | 5,687 | 5,726 | 5,582 | 5,624 | 5,624 | +10 (+0.18%) | 1,056,400 |
7 Sep 2020 | USD | 5,550 | 5,617 | 5,545 | 5,614 | 5,614 | +104 (+1.89%) | 700,800 |
4 Sep 2020 | USD | 5,424 | 5,527 | 5,408 | 5,510 | 5,510 | -14 (-0.25%) | 833,500 |
3 Sep 2020 | USD | 5,599 | 5,609 | 5,458 | 5,524 | 5,524 | +16 (+0.29%) | 1,024,900 |
2 Sep 2020 | USD | 5,482 | 5,511 | 5,430 | 5,508 | 5,508 | +11 (+0.20%) | 854,000 |
1 Sep 2020 | USD | 5,529 | 5,549 | 5,439 | 5,497 | 5,497 | -74 (-1.33%) | 1,304,100 |
31 Aug 2020 | USD | 5,580 | 5,648 | 5,534 | 5,571 | 5,571 | +191 (+3.55%) | 1,553,400 |
28 Aug 2020 | USD | 5,340 | 5,535 | 5,319 | 5,380 | 5,380 | +155 (+2.97%) | 1,847,600 |
27 Aug 2020 | USD | 5,327 | 5,327 | 5,224 | 5,225 | 5,225 | -107 (-2.01%) | 723,000 |
26 Aug 2020 | USD | 5,315 | 5,358 | 5,270 | 5,332 | 5,332 | -37 (-0.69%) | 738,300 |
25 Aug 2020 | USD | 5,370 | 5,400 | 5,330 | 5,369 | 5,369 | +111 (+2.11%) | 986,400 |
24 Aug 2020 | USD | 5,330 | 5,371 | 5,249 | 5,258 | 5,258 | -7 (-0.13%) | 1,044,400 |
21 Aug 2020 | USD | 5,203 | 5,310 | 5,197 | 5,265 | 5,265 | +107 (+2.07%) | 1,131,900 |
20 Aug 2020 | USD | 5,145 | 5,239 | 5,120 | 5,158 | 5,158 | +18 (+0.35%) | 1,084,800 |
19 Aug 2020 | USD | 5,084 | 5,160 | 5,051 | 5,140 | 5,140 | +23 (+0.45%) | 850,000 |
18 Aug 2020 | USD | 5,085 | 5,128 | 5,001 | 5,117 | 5,117 | -3 (-0.06%) | 893,700 |
17 Aug 2020 | USD | 5,180 | 5,218 | 5,120 | 5,120 | 5,120 | -101 (-1.93%) | 622,500 |
14 Aug 2020 | USD | 5,179 | 5,250 | 5,135 | 5,221 | 5,221 | +42 (+0.81%) | 1,105,500 |
13 Aug 2020 | USD | 5,228 | 5,234 | 5,107 | 5,179 | 5,179 | +18 (+0.35%) | 1,581,900 |
12 Aug 2020 | USD | 5,033 | 5,212 | 4,941 | 5,161 | 5,161 | +68 (+1.34%) | 1,771,900 |
11 Aug 2020 | USD | 4,928 | 5,172 | 4,908 | 5,093 | 5,093 | +296 (+6.17%) | 2,125,000 |
10 Aug 2020 | USD | 4,797 | 4,797 | 4,797 | 4,797 | 4,797 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 4,588 | 4,850 | 4,584 | 4,797 | 4,797 | +139 (+2.98%) | 1,423,400 |
6 Aug 2020 | USD | 4,752 | 4,779 | 4,640 | 4,658 | 4,658 | -91 (-1.92%) | 918,300 |
5 Aug 2020 | USD | 4,822 | 4,855 | 4,664 | 4,749 | 4,749 | -117 (-2.40%) | 1,514,100 |
4 Aug 2020 | USD | 4,532 | 4,895 | 4,488 | 4,866 | 4,866 | +404 (+9.05%) | 2,215,300 |