Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | USD | 3,230 | 3,280 | 3,210 | 3,270 | 3,270 | +45 (+1.40%) | 33,100 |
6 Aug 2020 | USD | 3,210 | 3,240 | 3,140 | 3,225 | 3,225 | +10 (+0.31%) | 19,200 |
5 Aug 2020 | USD | 3,310 | 3,310 | 3,190 | 3,215 | 3,215 | -95 (-2.87%) | 41,200 |
4 Aug 2020 | USD | 3,245 | 3,325 | 3,245 | 3,310 | 3,310 | +75 (+2.32%) | 24,100 |
3 Aug 2020 | USD | 3,185 | 3,240 | 3,115 | 3,235 | 3,235 | +105 (+3.35%) | 16,100 |
31 Jul 2020 | USD | 3,175 | 3,190 | 3,110 | 3,130 | 3,130 | -110 (-3.40%) | 27,800 |
30 Jul 2020 | USD | 3,225 | 3,275 | 3,160 | 3,240 | 3,240 | +10 (+0.31%) | 39,000 |
29 Jul 2020 | USD | 3,205 | 3,245 | 3,160 | 3,230 | 3,230 | +35 (+1.10%) | 25,200 |
28 Jul 2020 | USD | 3,195 | 3,195 | 3,155 | 3,195 | 3,195 | +20 (+0.63%) | 15,800 |
27 Jul 2020 | USD | 3,150 | 3,175 | 3,070 | 3,175 | 3,175 | -5 (-0.16%) | 25,800 |
24 Jul 2020 | USD | 3,180 | 3,180 | 3,180 | 3,180 | 3,180 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,180 | 3,180 | 3,180 | 3,180 | 3,180 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,220 | 3,220 | 3,175 | 3,180 | 3,180 | -25 (-0.78%) | 10,000 |
21 Jul 2020 | USD | 3,220 | 3,220 | 3,100 | 3,205 | 3,205 | -75 (-2.29%) | 45,900 |
20 Jul 2020 | USD | 3,245 | 3,280 | 3,175 | 3,280 | 3,280 | +50 (+1.55%) | 23,400 |
17 Jul 2020 | USD | 3,290 | 3,295 | 3,185 | 3,230 | 3,230 | -45 (-1.37%) | 20,900 |
16 Jul 2020 | USD | 3,230 | 3,330 | 3,205 | 3,275 | 3,275 | +95 (+2.99%) | 57,800 |
15 Jul 2020 | USD | 3,195 | 3,290 | 3,165 | 3,180 | 3,180 | -15 (-0.47%) | 81,500 |
14 Jul 2020 | USD | 3,135 | 3,200 | 3,080 | 3,195 | 3,195 | +105 (+3.40%) | 65,900 |
13 Jul 2020 | USD | 3,005 | 3,100 | 2,998 | 3,090 | 3,090 | +137 (+4.64%) | 39,800 |
10 Jul 2020 | USD | 2,995 | 3,010 | 2,947 | 2,953 | 2,953 | -87 (-2.86%) | 29,100 |
9 Jul 2020 | USD | 3,000 | 3,065 | 2,958 | 3,040 | 3,040 | 0.0 (0.0%) | 30,200 |
8 Jul 2020 | USD | 3,065 | 3,065 | 3,030 | 3,040 | 3,040 | -30 (-0.98%) | 37,400 |
7 Jul 2020 | USD | 3,135 | 3,165 | 3,040 | 3,070 | 3,070 | +5 (+0.16%) | 20,900 |
6 Jul 2020 | USD | 3,050 | 3,065 | 3,025 | 3,065 | 3,065 | +25 (+0.82%) | 37,500 |
3 Jul 2020 | USD | 3,070 | 3,070 | 3,015 | 3,040 | 3,040 | -30 (-0.98%) | 16,600 |
2 Jul 2020 | USD | 3,180 | 3,205 | 3,065 | 3,070 | 3,070 | -105 (-3.31%) | 35,000 |
1 Jul 2020 | USD | 3,310 | 3,310 | 3,170 | 3,175 | 3,175 | -165 (-4.94%) | 50,600 |
30 Jun 2020 | USD | 3,365 | 3,375 | 3,290 | 3,340 | 3,340 | +35 (+1.06%) | 46,900 |
29 Jun 2020 | USD | 3,350 | 3,415 | 3,275 | 3,305 | 3,305 | -35 (-1.05%) | 56,200 |