Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | USD | 2,720.5 | 2,722 | 2,688 | 2,712.5 | 2,712.5 | -9.5 (-0.35%) | 6,067,400 |
24 Sep 2020 | USD | 2,680 | 2,724 | 2,679.5 | 2,722 | 2,722 | +17 (+0.63%) | 3,985,500 |
23 Sep 2020 | USD | 2,699 | 2,706.5 | 2,678 | 2,705 | 2,705 | +6.5 (+0.24%) | 6,662,300 |
22 Sep 2020 | USD | 2,698.5 | 2,698.5 | 2,698.5 | 2,698.5 | 2,698.5 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 2,698.5 | 2,698.5 | 2,698.5 | 2,698.5 | 2,698.5 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 2,759 | 2,780.5 | 2,685 | 2,698.5 | 2,698.5 | -80 (-2.88%) | 11,041,400 |
17 Sep 2020 | USD | 2,802.5 | 2,822.5 | 2,773 | 2,778.5 | 2,778.5 | -19.5 (-0.70%) | 4,422,000 |
16 Sep 2020 | USD | 2,756.5 | 2,814.5 | 2,736.5 | 2,798 | 2,798 | +60 (+2.19%) | 6,809,000 |
15 Sep 2020 | USD | 2,735 | 2,760 | 2,703 | 2,738 | 2,738 | -22.5 (-0.82%) | 7,908,000 |
14 Sep 2020 | USD | 2,797 | 2,799 | 2,722 | 2,760.5 | 2,760.5 | -77.5 (-2.73%) | 9,669,600 |
11 Sep 2020 | USD | 2,839 | 2,867.5 | 2,825 | 2,838 | 2,838 | -7.5 (-0.26%) | 4,750,600 |
10 Sep 2020 | USD | 2,850 | 2,855 | 2,826 | 2,845.5 | 2,845.5 | -0.5 (-0.02%) | 4,412,300 |
9 Sep 2020 | USD | 2,840 | 2,866 | 2,829 | 2,846 | 2,846 | -44 (-1.52%) | 4,535,200 |
8 Sep 2020 | USD | 2,838 | 2,892.5 | 2,825 | 2,890 | 2,890 | +65 (+2.30%) | 4,049,900 |
7 Sep 2020 | USD | 2,850 | 2,862 | 2,822 | 2,825 | 2,825 | -44 (-1.53%) | 3,895,500 |
4 Sep 2020 | USD | 2,880 | 2,895 | 2,869 | 2,869 | 2,869 | -39.5 (-1.36%) | 3,531,500 |
3 Sep 2020 | USD | 2,920 | 2,923.5 | 2,889.5 | 2,908.5 | 2,908.5 | +10 (+0.35%) | 3,334,900 |
2 Sep 2020 | USD | 2,910 | 2,912 | 2,871 | 2,898.5 | 2,898.5 | +7.5 (+0.26%) | 4,224,000 |
1 Sep 2020 | USD | 2,959.5 | 2,960 | 2,887.5 | 2,891 | 2,891 | -68 (-2.30%) | 5,883,200 |
31 Aug 2020 | USD | 2,969 | 3,004 | 2,939 | 2,959 | 2,959 | -103 (-3.36%) | 11,761,500 |
28 Aug 2020 | USD | 3,082 | 3,113 | 3,035 | 3,062 | 3,062 | -33 (-1.07%) | 4,327,600 |
27 Aug 2020 | USD | 3,131 | 3,136 | 3,081 | 3,095 | 3,095 | -19 (-0.61%) | 2,003,700 |
26 Aug 2020 | USD | 3,115 | 3,115 | 3,092 | 3,114 | 3,114 | +6 (+0.19%) | 1,765,000 |
25 Aug 2020 | USD | 3,130 | 3,130 | 3,099 | 3,108 | 3,108 | +14 (+0.45%) | 2,132,000 |
24 Aug 2020 | USD | 3,097 | 3,109 | 3,089 | 3,094 | 3,094 | +14 (+0.45%) | 1,611,200 |
21 Aug 2020 | USD | 3,109 | 3,121 | 3,073 | 3,080 | 3,080 | -7 (-0.23%) | 1,936,300 |
20 Aug 2020 | USD | 3,114 | 3,124 | 3,086 | 3,087 | 3,087 | -16 (-0.52%) | 2,434,100 |
19 Aug 2020 | USD | 3,114 | 3,117 | 3,095 | 3,103 | 3,103 | -11 (-0.35%) | 2,095,100 |
18 Aug 2020 | USD | 3,107 | 3,122 | 3,091 | 3,114 | 3,114 | +13 (+0.42%) | 1,941,800 |
17 Aug 2020 | USD | 3,121 | 3,124 | 3,101 | 3,101 | 3,101 | -23 (-0.74%) | 1,414,200 |