Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 2,768 | 2,770 | 2,706 | 2,759 | 2,759 | -10 (-0.36%) | 676,400 |
22 Oct 2020 | USD | 2,783 | 2,808 | 2,767 | 2,769 | 2,769 | -13 (-0.47%) | 631,000 |
21 Oct 2020 | USD | 2,830 | 2,838 | 2,782 | 2,782 | 2,782 | -39 (-1.38%) | 794,100 |
20 Oct 2020 | USD | 2,814 | 2,834 | 2,805 | 2,821 | 2,821 | -4 (-0.14%) | 616,600 |
19 Oct 2020 | USD | 2,804 | 2,830 | 2,798 | 2,825 | 2,825 | +24 (+0.86%) | 713,300 |
16 Oct 2020 | USD | 2,806 | 2,826 | 2,772 | 2,801 | 2,801 | -5 (-0.18%) | 1,081,900 |
15 Oct 2020 | USD | 2,806 | 2,830 | 2,789 | 2,806 | 2,806 | -19 (-0.67%) | 691,600 |
14 Oct 2020 | USD | 2,805 | 2,825 | 2,797 | 2,825 | 2,825 | +20 (+0.71%) | 1,031,900 |
13 Oct 2020 | USD | 2,798 | 2,811 | 2,767 | 2,805 | 2,805 | +24 (+0.86%) | 945,100 |
12 Oct 2020 | USD | 2,780 | 2,800 | 2,757 | 2,781 | 2,781 | 0.0 (0.0%) | 1,167,600 |
9 Oct 2020 | USD | 2,755 | 2,800 | 2,726 | 2,781 | 2,781 | +18 (+0.65%) | 1,260,200 |
8 Oct 2020 | USD | 2,691 | 2,774 | 2,673 | 2,763 | 2,763 | +71 (+2.64%) | 1,496,100 |
7 Oct 2020 | USD | 2,658 | 2,712 | 2,656 | 2,692 | 2,692 | -2 (-0.07%) | 1,322,700 |
6 Oct 2020 | USD | 2,700 | 2,707 | 2,660 | 2,694 | 2,694 | +5 (+0.19%) | 1,168,700 |
5 Oct 2020 | USD | 2,688 | 2,713 | 2,660 | 2,689 | 2,689 | +23 (+0.86%) | 1,061,500 |
2 Oct 2020 | USD | 2,690 | 2,718 | 2,643 | 2,666 | 2,666 | -95 (-3.44%) | 1,860,000 |
1 Oct 2020 | USD | 2,761 | 2,761 | 2,761 | 2,761 | 2,761 | 0.0 (0.0%) | 0 |
30 Sep 2020 | USD | 2,851 | 2,853 | 2,757 | 2,761 | 2,761 | -109 (-3.80%) | 2,085,600 |
29 Sep 2020 | USD | 2,810 | 2,879 | 2,795 | 2,870 | 2,870 | +32 (+1.13%) | 1,397,400 |
28 Sep 2020 | USD | 2,798 | 2,838 | 2,777 | 2,838 | 2,838 | +35 (+1.25%) | 1,875,400 |
25 Sep 2020 | USD | 2,755 | 2,815 | 2,748 | 2,803 | 2,803 | +83 (+3.05%) | 2,445,700 |
24 Sep 2020 | USD | 2,713 | 2,759 | 2,711 | 2,720 | 2,720 | +14 (+0.52%) | 1,383,100 |
23 Sep 2020 | USD | 2,677 | 2,717 | 2,677 | 2,706 | 2,706 | +48 (+1.81%) | 1,556,900 |
22 Sep 2020 | USD | 2,658 | 2,658 | 2,658 | 2,658 | 2,658 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 2,658 | 2,658 | 2,658 | 2,658 | 2,658 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 2,666 | 2,678 | 2,636 | 2,658 | 2,658 | -8 (-0.30%) | 2,144,500 |
17 Sep 2020 | USD | 2,634 | 2,667 | 2,619 | 2,666 | 2,666 | +37 (+1.41%) | 1,170,200 |
16 Sep 2020 | USD | 2,600 | 2,637 | 2,600 | 2,629 | 2,629 | +35 (+1.35%) | 987,700 |
15 Sep 2020 | USD | 2,562 | 2,598 | 2,551 | 2,594 | 2,594 | +5 (+0.19%) | 1,358,500 |
14 Sep 2020 | USD | 2,639 | 2,639 | 2,583 | 2,589 | 2,589 | -45 (-1.71%) | 1,630,600 |