Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 3,375 | 3,435 | 3,360 | 3,415 | 3,415 | +60 (+1.79%) | 29,600 |
17 Sep 2020 | USD | 3,300 | 3,360 | 3,285 | 3,355 | 3,355 | +40 (+1.21%) | 23,100 |
16 Sep 2020 | USD | 3,275 | 3,315 | 3,270 | 3,315 | 3,315 | +40 (+1.22%) | 22,200 |
15 Sep 2020 | USD | 3,295 | 3,300 | 3,265 | 3,275 | 3,275 | -45 (-1.36%) | 23,000 |
14 Sep 2020 | USD | 3,295 | 3,325 | 3,260 | 3,320 | 3,320 | +30 (+0.91%) | 26,700 |
11 Sep 2020 | USD | 3,220 | 3,305 | 3,200 | 3,290 | 3,290 | +60 (+1.86%) | 35,400 |
10 Sep 2020 | USD | 3,185 | 3,235 | 3,175 | 3,230 | 3,230 | +45 (+1.41%) | 16,200 |
9 Sep 2020 | USD | 3,230 | 3,255 | 3,150 | 3,185 | 3,185 | -115 (-3.48%) | 29,700 |
8 Sep 2020 | USD | 3,275 | 3,305 | 3,225 | 3,300 | 3,300 | +5 (+0.15%) | 44,500 |
7 Sep 2020 | USD | 3,270 | 3,300 | 3,225 | 3,295 | 3,295 | +25 (+0.76%) | 24,700 |
4 Sep 2020 | USD | 3,280 | 3,300 | 3,245 | 3,270 | 3,270 | -55 (-1.65%) | 19,600 |
3 Sep 2020 | USD | 3,400 | 3,400 | 3,300 | 3,325 | 3,325 | -25 (-0.75%) | 17,000 |
2 Sep 2020 | USD | 3,310 | 3,350 | 3,275 | 3,350 | 3,350 | +40 (+1.21%) | 15,200 |
1 Sep 2020 | USD | 3,385 | 3,390 | 3,295 | 3,310 | 3,310 | -115 (-3.36%) | 25,900 |
31 Aug 2020 | USD | 3,315 | 3,505 | 3,315 | 3,425 | 3,425 | +70 (+2.09%) | 30,600 |
28 Aug 2020 | USD | 3,455 | 3,505 | 3,325 | 3,355 | 3,355 | -120 (-3.45%) | 33,000 |
27 Aug 2020 | USD | 3,525 | 3,525 | 3,460 | 3,475 | 3,475 | -50 (-1.42%) | 33,700 |
26 Aug 2020 | USD | 3,540 | 3,550 | 3,490 | 3,525 | 3,525 | -5 (-0.14%) | 21,500 |
25 Aug 2020 | USD | 3,405 | 3,615 | 3,400 | 3,530 | 3,530 | +195 (+5.85%) | 42,200 |
24 Aug 2020 | USD | 3,350 | 3,370 | 3,315 | 3,335 | 3,335 | -15 (-0.45%) | 15,900 |
21 Aug 2020 | USD | 3,310 | 3,355 | 3,300 | 3,350 | 3,350 | +40 (+1.21%) | 18,600 |
20 Aug 2020 | USD | 3,400 | 3,410 | 3,310 | 3,310 | 3,310 | -90 (-2.65%) | 33,300 |
19 Aug 2020 | USD | 3,400 | 3,425 | 3,400 | 3,400 | 3,400 | -15 (-0.44%) | 15,900 |
18 Aug 2020 | USD | 3,355 | 3,435 | 3,330 | 3,415 | 3,415 | +90 (+2.71%) | 21,600 |
17 Aug 2020 | USD | 3,450 | 3,470 | 3,310 | 3,325 | 3,325 | -125 (-3.62%) | 42,200 |
14 Aug 2020 | USD | 3,485 | 3,485 | 3,420 | 3,450 | 3,450 | -35 (-1.00%) | 20,100 |
13 Aug 2020 | USD | 3,500 | 3,500 | 3,455 | 3,485 | 3,485 | +40 (+1.16%) | 31,800 |
12 Aug 2020 | USD | 3,330 | 3,485 | 3,330 | 3,445 | 3,445 | +130 (+3.92%) | 63,900 |
11 Aug 2020 | USD | 3,230 | 3,320 | 3,215 | 3,315 | 3,315 | +45 (+1.38%) | 27,200 |
10 Aug 2020 | USD | 3,270 | 3,270 | 3,270 | 3,270 | 3,270 | 0.0 (0.0%) | 0 |