Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | USD | 2,650 | 2,650 | 2,601 | 2,634 | 2,634 | -2 (-0.08%) | 1,555,400 |
10 Sep 2020 | USD | 2,642 | 2,663 | 2,616 | 2,636 | 2,636 | +22 (+0.84%) | 1,275,000 |
9 Sep 2020 | USD | 2,598 | 2,614 | 2,567 | 2,614 | 2,614 | -34 (-1.28%) | 2,122,200 |
8 Sep 2020 | USD | 2,737 | 2,740 | 2,640 | 2,648 | 2,648 | -77 (-2.83%) | 1,704,100 |
7 Sep 2020 | USD | 2,755 | 2,795 | 2,724 | 2,725 | 2,725 | -13 (-0.47%) | 1,689,100 |
4 Sep 2020 | USD | 2,724 | 2,772 | 2,723 | 2,738 | 2,738 | -36 (-1.30%) | 1,317,100 |
3 Sep 2020 | USD | 2,829 | 2,833 | 2,755 | 2,774 | 2,774 | -77 (-2.70%) | 1,786,200 |
2 Sep 2020 | USD | 2,782 | 2,859 | 2,780 | 2,851 | 2,851 | +69 (+2.48%) | 1,787,200 |
1 Sep 2020 | USD | 2,772 | 2,792 | 2,761 | 2,782 | 2,782 | +10 (+0.36%) | 1,178,500 |
31 Aug 2020 | USD | 2,748 | 2,782 | 2,733 | 2,772 | 2,772 | +54 (+1.99%) | 1,817,900 |
28 Aug 2020 | USD | 2,778 | 2,790 | 2,690 | 2,718 | 2,718 | -68 (-2.44%) | 1,820,400 |
27 Aug 2020 | USD | 2,762 | 2,787 | 2,747 | 2,786 | 2,786 | +9 (+0.32%) | 1,201,700 |
26 Aug 2020 | USD | 2,770 | 2,782 | 2,763 | 2,777 | 2,777 | -2 (-0.07%) | 841,200 |
25 Aug 2020 | USD | 2,784 | 2,791 | 2,746 | 2,779 | 2,779 | 0.0 (0.0%) | 2,034,800 |
24 Aug 2020 | USD | 2,744 | 2,786 | 2,740 | 2,779 | 2,779 | +49 (+1.79%) | 1,291,700 |
21 Aug 2020 | USD | 2,752 | 2,758 | 2,712 | 2,730 | 2,730 | -17 (-0.62%) | 1,679,600 |
20 Aug 2020 | USD | 2,799 | 2,806 | 2,725 | 2,747 | 2,747 | -77 (-2.73%) | 1,706,400 |
19 Aug 2020 | USD | 2,805 | 2,827 | 2,790 | 2,824 | 2,824 | +30 (+1.07%) | 1,241,700 |
18 Aug 2020 | USD | 2,758 | 2,801 | 2,758 | 2,794 | 2,794 | +37 (+1.34%) | 1,385,800 |
17 Aug 2020 | USD | 2,768 | 2,784 | 2,750 | 2,757 | 2,757 | -11 (-0.40%) | 1,236,200 |
14 Aug 2020 | USD | 2,803 | 2,815 | 2,758 | 2,768 | 2,768 | -35 (-1.25%) | 1,808,700 |
13 Aug 2020 | USD | 2,750 | 2,805 | 2,745 | 2,803 | 2,803 | +71 (+2.60%) | 3,127,700 |
12 Aug 2020 | USD | 2,779 | 2,816 | 2,708 | 2,732 | 2,732 | -50 (-1.80%) | 3,000,700 |
11 Aug 2020 | USD | 2,813 | 2,831 | 2,776 | 2,782 | 2,782 | +1 (+0.04%) | 2,179,200 |
10 Aug 2020 | USD | 2,781 | 2,781 | 2,781 | 2,781 | 2,781 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,807 | 2,823 | 2,746 | 2,781 | 2,781 | -17 (-0.61%) | 1,845,100 |
6 Aug 2020 | USD | 2,849 | 2,871 | 2,789 | 2,798 | 2,798 | -51 (-1.79%) | 2,104,400 |
5 Aug 2020 | USD | 2,821 | 2,863 | 2,796 | 2,849 | 2,849 | +34 (+1.21%) | 1,940,900 |
4 Aug 2020 | USD | 2,863 | 2,881 | 2,802 | 2,815 | 2,815 | -16 (-0.57%) | 2,161,200 |
3 Aug 2020 | USD | 2,713 | 2,863 | 2,702 | 2,831 | 2,831 | +136 (+5.05%) | 3,570,700 |