Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | USD | 5,050 | 5,470 | 5,020 | 5,470 | 5,470 | +700 (+14.68%) | 1,605,300 |
24 Sep 2020 | USD | 4,815 | 4,875 | 4,660 | 4,770 | 4,770 | -65 (-1.34%) | 963,900 |
23 Sep 2020 | USD | 4,895 | 4,935 | 4,790 | 4,835 | 4,835 | +10 (+0.21%) | 577,700 |
22 Sep 2020 | USD | 4,825 | 4,825 | 4,825 | 4,825 | 4,825 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 4,825 | 4,825 | 4,825 | 4,825 | 4,825 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 4,840 | 4,860 | 4,810 | 4,825 | 4,825 | -20 (-0.41%) | 1,122,600 |
17 Sep 2020 | USD | 4,735 | 4,865 | 4,680 | 4,845 | 4,845 | +135 (+2.87%) | 824,400 |
16 Sep 2020 | USD | 4,610 | 4,710 | 4,605 | 4,710 | 4,710 | +155 (+3.40%) | 606,800 |
15 Sep 2020 | USD | 4,555 | 4,565 | 4,515 | 4,555 | 4,555 | -35 (-0.76%) | 569,400 |
14 Sep 2020 | USD | 4,605 | 4,605 | 4,490 | 4,590 | 4,590 | -25 (-0.54%) | 845,300 |
11 Sep 2020 | USD | 4,585 | 4,640 | 4,510 | 4,615 | 4,615 | 0.0 (0.0%) | 698,100 |
10 Sep 2020 | USD | 4,725 | 4,740 | 4,555 | 4,615 | 4,615 | -115 (-2.43%) | 906,000 |
9 Sep 2020 | USD | 4,660 | 4,735 | 4,635 | 4,730 | 4,730 | -65 (-1.36%) | 759,500 |
8 Sep 2020 | USD | 4,855 | 4,855 | 4,700 | 4,795 | 4,795 | -30 (-0.62%) | 485,100 |
7 Sep 2020 | USD | 4,910 | 4,945 | 4,800 | 4,825 | 4,825 | -100 (-2.03%) | 325,600 |
4 Sep 2020 | USD | 4,900 | 4,985 | 4,830 | 4,925 | 4,925 | -75 (-1.50%) | 428,600 |
3 Sep 2020 | USD | 5,030 | 5,050 | 4,985 | 5,000 | 5,000 | -90 (-1.77%) | 425,000 |
2 Sep 2020 | USD | 4,900 | 5,090 | 4,885 | 5,090 | 5,090 | +240 (+4.95%) | 749,000 |
1 Sep 2020 | USD | 4,895 | 4,900 | 4,795 | 4,850 | 4,850 | -25 (-0.51%) | 487,900 |
31 Aug 2020 | USD | 4,880 | 4,890 | 4,825 | 4,875 | 4,875 | +50 (+1.04%) | 453,500 |
28 Aug 2020 | USD | 4,900 | 4,925 | 4,765 | 4,825 | 4,825 | -105 (-2.13%) | 498,800 |
27 Aug 2020 | USD | 4,935 | 4,965 | 4,900 | 4,930 | 4,930 | -20 (-0.40%) | 424,600 |
26 Aug 2020 | USD | 4,950 | 4,970 | 4,910 | 4,950 | 4,950 | +30 (+0.61%) | 383,500 |
25 Aug 2020 | USD | 4,935 | 4,965 | 4,865 | 4,920 | 4,920 | -90 (-1.80%) | 688,100 |
24 Aug 2020 | USD | 4,925 | 5,040 | 4,920 | 5,010 | 5,010 | +75 (+1.52%) | 388,600 |
21 Aug 2020 | USD | 4,920 | 4,985 | 4,895 | 4,935 | 4,935 | +25 (+0.51%) | 529,500 |
20 Aug 2020 | USD | 4,940 | 4,940 | 4,875 | 4,910 | 4,910 | 0.0 (0.0%) | 454,100 |
19 Aug 2020 | USD | 4,925 | 4,955 | 4,880 | 4,910 | 4,910 | +35 (+0.72%) | 382,800 |
18 Aug 2020 | USD | 4,805 | 4,890 | 4,790 | 4,875 | 4,875 | +115 (+2.42%) | 516,800 |
17 Aug 2020 | USD | 4,855 | 4,880 | 4,760 | 4,760 | 4,760 | -90 (-1.86%) | 375,000 |