Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2020 | USD | 2,602 | 2,656 | 2,577 | 2,655 | 2,655 | +31 (+1.18%) | 1,245,700 |
5 Nov 2020 | USD | 2,544 | 2,636 | 2,534 | 2,624 | 2,624 | +129 (+5.17%) | 1,070,100 |
4 Nov 2020 | USD | 2,636 | 2,670 | 2,495 | 2,495 | 2,495 | -91 (-3.52%) | 1,554,100 |
3 Nov 2020 | USD | 2,586 | 2,586 | 2,586 | 2,586 | 2,586 | 0.0 (0.0%) | 0 |
2 Nov 2020 | USD | 2,650 | 2,651 | 2,532 | 2,586 | 2,586 | +71 (+2.82%) | 1,427,500 |
30 Oct 2020 | USD | 2,548 | 2,620 | 2,515 | 2,515 | 2,515 | -64 (-2.48%) | 1,305,800 |
29 Oct 2020 | USD | 2,740 | 2,750 | 2,548 | 2,579 | 2,579 | -2,931 (-53.19%) | 1,577,800 |
28 Oct 2020 | USD | 5,340 | 5,530 | 5,310 | 5,510 | 5,510 | +160 (+2.99%) | 500,600 |
27 Oct 2020 | USD | 5,230 | 5,380 | 5,190 | 5,350 | 5,350 | +190 (+3.68%) | 503,400 |
26 Oct 2020 | USD | 5,260 | 5,280 | 5,130 | 5,160 | 5,160 | -320 (-5.84%) | 630,500 |
23 Oct 2020 | USD | 5,480 | 5,540 | 5,400 | 5,480 | 5,480 | -60 (-1.08%) | 298,300 |
22 Oct 2020 | USD | 5,570 | 5,600 | 5,480 | 5,540 | 5,540 | +10 (+0.18%) | 271,800 |
21 Oct 2020 | USD | 5,610 | 5,630 | 5,510 | 5,530 | 5,530 | -70 (-1.25%) | 380,700 |
20 Oct 2020 | USD | 5,770 | 5,830 | 5,580 | 5,600 | 5,600 | -150 (-2.61%) | 451,900 |
19 Oct 2020 | USD | 5,640 | 5,780 | 5,600 | 5,750 | 5,750 | +210 (+3.79%) | 357,300 |
16 Oct 2020 | USD | 5,540 | 5,620 | 5,480 | 5,540 | 5,540 | -60 (-1.07%) | 376,900 |
15 Oct 2020 | USD | 5,720 | 5,790 | 5,580 | 5,600 | 5,600 | -150 (-2.61%) | 403,100 |
14 Oct 2020 | USD | 5,710 | 5,790 | 5,670 | 5,750 | 5,750 | +40 (+0.70%) | 363,200 |
13 Oct 2020 | USD | 5,770 | 5,770 | 5,660 | 5,710 | 5,710 | +10 (+0.18%) | 389,500 |
12 Oct 2020 | USD | 5,620 | 5,710 | 5,590 | 5,700 | 5,700 | +60 (+1.06%) | 365,300 |
9 Oct 2020 | USD | 5,550 | 5,660 | 5,520 | 5,640 | 5,640 | +80 (+1.44%) | 476,400 |
8 Oct 2020 | USD | 5,370 | 5,610 | 5,350 | 5,560 | 5,560 | +220 (+4.12%) | 552,300 |
7 Oct 2020 | USD | 5,290 | 5,370 | 5,230 | 5,340 | 5,340 | +30 (+0.56%) | 349,100 |
6 Oct 2020 | USD | 5,250 | 5,340 | 5,230 | 5,310 | 5,310 | +10 (+0.19%) | 375,400 |
5 Oct 2020 | USD | 5,360 | 5,390 | 5,230 | 5,300 | 5,300 | -30 (-0.56%) | 511,600 |
2 Oct 2020 | USD | 5,500 | 5,570 | 5,310 | 5,330 | 5,330 | -120 (-2.20%) | 822,500 |
1 Oct 2020 | USD | 5,450 | 5,450 | 5,450 | 5,450 | 5,450 | 0.0 (0.0%) | 0 |
30 Sep 2020 | USD | 5,650 | 5,670 | 5,450 | 5,450 | 5,450 | -180 (-3.20%) | 639,700 |
29 Sep 2020 | USD | 5,730 | 5,770 | 5,510 | 5,630 | 5,630 | -30 (-0.53%) | 730,900 |
28 Sep 2020 | USD | 5,670 | 5,700 | 5,440 | 5,660 | 5,660 | +190 (+3.47%) | 1,356,000 |