Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | USD | 4,895 | 4,900 | 4,795 | 4,850 | 4,850 | -20 (-0.41%) | 440,200 |
13 Aug 2020 | USD | 4,795 | 4,870 | 4,750 | 4,870 | 4,870 | +140 (+2.96%) | 916,600 |
12 Aug 2020 | USD | 4,855 | 4,900 | 4,690 | 4,730 | 4,730 | -150 (-3.07%) | 1,221,900 |
11 Aug 2020 | USD | 4,775 | 4,940 | 4,750 | 4,880 | 4,880 | +60 (+1.24%) | 740,600 |
10 Aug 2020 | USD | 4,820 | 4,820 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 4,770 | 4,845 | 4,755 | 4,820 | 4,820 | +135 (+2.88%) | 827,300 |
6 Aug 2020 | USD | 4,700 | 4,790 | 4,685 | 4,685 | 4,685 | -50 (-1.06%) | 622,400 |
5 Aug 2020 | USD | 4,690 | 4,775 | 4,640 | 4,735 | 4,735 | -25 (-0.53%) | 1,212,900 |
4 Aug 2020 | USD | 4,520 | 4,775 | 4,480 | 4,760 | 4,760 | +190 (+4.16%) | 1,656,900 |
3 Aug 2020 | USD | 4,220 | 4,570 | 4,220 | 4,570 | 4,570 | +700 (+18.09%) | 1,850,500 |
31 Jul 2020 | USD | 3,925 | 3,945 | 3,850 | 3,870 | 3,870 | +85 (+2.25%) | 1,150,500 |
30 Jul 2020 | USD | 3,770 | 3,830 | 3,765 | 3,785 | 3,785 | +45 (+1.20%) | 497,600 |
29 Jul 2020 | USD | 3,715 | 3,765 | 3,710 | 3,740 | 3,740 | +40 (+1.08%) | 492,600 |
28 Jul 2020 | USD | 3,725 | 3,730 | 3,690 | 3,700 | 3,700 | -5 (-0.13%) | 321,300 |
27 Jul 2020 | USD | 3,680 | 3,710 | 3,660 | 3,705 | 3,705 | +20 (+0.54%) | 417,100 |
24 Jul 2020 | USD | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,735 | 3,750 | 3,660 | 3,685 | 3,685 | -120 (-3.15%) | 733,900 |
21 Jul 2020 | USD | 3,820 | 3,850 | 3,790 | 3,805 | 3,805 | -25 (-0.65%) | 561,300 |
20 Jul 2020 | USD | 3,815 | 3,850 | 3,770 | 3,830 | 3,830 | +45 (+1.19%) | 560,600 |
17 Jul 2020 | USD | 3,765 | 3,810 | 3,760 | 3,785 | 3,785 | +45 (+1.20%) | 408,300 |
16 Jul 2020 | USD | 3,725 | 3,775 | 3,690 | 3,740 | 3,740 | -35 (-0.93%) | 491,400 |
15 Jul 2020 | USD | 3,790 | 3,795 | 3,730 | 3,775 | 3,775 | +55 (+1.48%) | 425,200 |
14 Jul 2020 | USD | 3,745 | 3,780 | 3,705 | 3,720 | 3,720 | -35 (-0.93%) | 503,700 |
13 Jul 2020 | USD | 3,755 | 3,765 | 3,675 | 3,755 | 3,755 | +50 (+1.35%) | 467,000 |
10 Jul 2020 | USD | 3,780 | 3,795 | 3,705 | 3,705 | 3,705 | -70 (-1.85%) | 673,700 |
9 Jul 2020 | USD | 3,790 | 3,810 | 3,720 | 3,775 | 3,775 | +45 (+1.21%) | 600,000 |
8 Jul 2020 | USD | 3,800 | 3,825 | 3,725 | 3,730 | 3,730 | -15 (-0.40%) | 724,000 |
7 Jul 2020 | USD | 3,600 | 3,755 | 3,550 | 3,745 | 3,745 | +150 (+4.17%) | 1,156,700 |
6 Jul 2020 | USD | 3,580 | 3,610 | 3,575 | 3,595 | 3,595 | +45 (+1.27%) | 382,100 |