Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 3,450 | 3,510 | 3,450 | 3,490 | 3,490 | +45 (+1.31%) | 735,800 |
17 Sep 2020 | USD | 3,510 | 3,510 | 3,425 | 3,445 | 3,445 | -95 (-2.68%) | 437,400 |
16 Sep 2020 | USD | 3,570 | 3,570 | 3,520 | 3,540 | 3,540 | -20 (-0.56%) | 298,800 |
15 Sep 2020 | USD | 3,580 | 3,585 | 3,530 | 3,560 | 3,560 | -80 (-2.20%) | 384,200 |
14 Sep 2020 | USD | 3,600 | 3,660 | 3,585 | 3,640 | 3,640 | +85 (+2.39%) | 488,800 |
11 Sep 2020 | USD | 3,490 | 3,575 | 3,470 | 3,555 | 3,555 | +60 (+1.72%) | 477,700 |
10 Sep 2020 | USD | 3,445 | 3,505 | 3,435 | 3,495 | 3,495 | +50 (+1.45%) | 346,200 |
9 Sep 2020 | USD | 3,420 | 3,450 | 3,400 | 3,445 | 3,445 | -30 (-0.86%) | 439,400 |
8 Sep 2020 | USD | 3,450 | 3,485 | 3,440 | 3,475 | 3,475 | +30 (+0.87%) | 261,000 |
7 Sep 2020 | USD | 3,425 | 3,455 | 3,420 | 3,445 | 3,445 | +20 (+0.58%) | 245,500 |
4 Sep 2020 | USD | 3,390 | 3,430 | 3,365 | 3,425 | 3,425 | +5 (+0.15%) | 249,400 |
3 Sep 2020 | USD | 3,445 | 3,450 | 3,405 | 3,420 | 3,420 | +5 (+0.15%) | 253,000 |
2 Sep 2020 | USD | 3,375 | 3,415 | 3,355 | 3,415 | 3,415 | +10 (+0.29%) | 298,800 |
1 Sep 2020 | USD | 3,380 | 3,415 | 3,365 | 3,405 | 3,405 | -40 (-1.16%) | 306,500 |
31 Aug 2020 | USD | 3,470 | 3,525 | 3,445 | 3,445 | 3,445 | +30 (+0.88%) | 473,200 |
28 Aug 2020 | USD | 3,415 | 3,500 | 3,375 | 3,415 | 3,415 | +40 (+1.19%) | 452,400 |
27 Aug 2020 | USD | 3,425 | 3,430 | 3,375 | 3,375 | 3,375 | -65 (-1.89%) | 253,900 |
26 Aug 2020 | USD | 3,405 | 3,440 | 3,385 | 3,440 | 3,440 | -25 (-0.72%) | 193,400 |
25 Aug 2020 | USD | 3,445 | 3,480 | 3,420 | 3,465 | 3,465 | +100 (+2.97%) | 401,800 |
24 Aug 2020 | USD | 3,395 | 3,420 | 3,355 | 3,365 | 3,365 | -30 (-0.88%) | 230,300 |
21 Aug 2020 | USD | 3,425 | 3,450 | 3,390 | 3,395 | 3,395 | -15 (-0.44%) | 307,200 |
20 Aug 2020 | USD | 3,390 | 3,460 | 3,385 | 3,410 | 3,410 | 0.0 (0.0%) | 347,700 |
19 Aug 2020 | USD | 3,385 | 3,430 | 3,360 | 3,410 | 3,410 | +5 (+0.15%) | 288,100 |
18 Aug 2020 | USD | 3,385 | 3,425 | 3,360 | 3,405 | 3,405 | +35 (+1.04%) | 427,900 |
17 Aug 2020 | USD | 3,405 | 3,435 | 3,370 | 3,370 | 3,370 | -100 (-2.88%) | 355,400 |
14 Aug 2020 | USD | 3,495 | 3,495 | 3,425 | 3,470 | 3,470 | -10 (-0.29%) | 352,000 |
13 Aug 2020 | USD | 3,480 | 3,520 | 3,425 | 3,480 | 3,480 | +60 (+1.75%) | 702,800 |
12 Aug 2020 | USD | 3,350 | 3,440 | 3,310 | 3,420 | 3,420 | +90 (+2.70%) | 668,500 |
11 Aug 2020 | USD | 3,210 | 3,330 | 3,210 | 3,330 | 3,330 | +165 (+5.21%) | 521,600 |
10 Aug 2020 | USD | 3,165 | 3,165 | 3,165 | 3,165 | 3,165 | 0.0 (0.0%) | 0 |