Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2020 | USD | 3,118 | 3,133 | 3,112 | 3,124 | 3,124 | +5 (+0.16%) | 2,021,100 |
13 Aug 2020 | USD | 3,126 | 3,128 | 3,087 | 3,119 | 3,119 | +12 (+0.39%) | 3,519,200 |
12 Aug 2020 | USD | 3,040 | 3,123 | 3,038 | 3,107 | 3,107 | +66 (+2.17%) | 4,250,000 |
11 Aug 2020 | USD | 3,042 | 3,062 | 3,029 | 3,041 | 3,041 | +32 (+1.06%) | 3,966,400 |
10 Aug 2020 | USD | 3,009 | 3,009 | 3,009 | 3,009 | 3,009 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 3,018 | 3,022 | 2,999.5 | 3,009 | 3,009 | +6 (+0.20%) | 2,093,000 |
6 Aug 2020 | USD | 3,004 | 3,014 | 2,993 | 3,003 | 3,003 | -7 (-0.23%) | 2,048,600 |
5 Aug 2020 | USD | 3,030 | 3,033 | 2,996 | 3,010 | 3,010 | -39 (-1.28%) | 2,717,200 |
4 Aug 2020 | USD | 3,018 | 3,078 | 3,017 | 3,049 | 3,049 | +100 (+3.39%) | 4,991,200 |
3 Aug 2020 | USD | 2,955.5 | 2,962 | 2,925.5 | 2,949 | 2,949 | +41.5 (+1.43%) | 3,762,400 |
31 Jul 2020 | USD | 2,958 | 2,970 | 2,906 | 2,907.5 | 2,907.5 | -66 (-2.22%) | 3,978,100 |
30 Jul 2020 | USD | 2,985 | 2,998.5 | 2,969.5 | 2,973.5 | 2,973.5 | -0.5 (-0.02%) | 2,337,100 |
29 Jul 2020 | USD | 2,979.5 | 2,986.5 | 2,963 | 2,974 | 2,974 | -5.5 (-0.18%) | 2,627,900 |
28 Jul 2020 | USD | 2,982 | 2,994.5 | 2,955.5 | 2,979.5 | 2,979.5 | -20.5 (-0.68%) | 2,621,700 |
27 Jul 2020 | USD | 2,955.5 | 3,000 | 2,944.5 | 3,000 | 3,000 | +55 (+1.87%) | 3,760,300 |
24 Jul 2020 | USD | 2,945 | 2,945 | 2,945 | 2,945 | 2,945 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,945 | 2,945 | 2,945 | 2,945 | 2,945 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 2,969 | 2,975 | 2,944.5 | 2,945 | 2,945 | -14.5 (-0.49%) | 2,957,900 |
21 Jul 2020 | USD | 2,992 | 2,995 | 2,956.5 | 2,959.5 | 2,959.5 | -34 (-1.14%) | 3,167,900 |
20 Jul 2020 | USD | 3,000 | 3,002 | 2,981 | 2,993.5 | 2,993.5 | +13 (+0.44%) | 2,183,900 |
17 Jul 2020 | USD | 2,966 | 3,006 | 2,965.5 | 2,980.5 | 2,980.5 | +15 (+0.51%) | 2,780,500 |
16 Jul 2020 | USD | 2,939 | 2,981 | 2,937 | 2,965.5 | 2,965.5 | -19.5 (-0.65%) | 5,519,200 |
15 Jul 2020 | USD | 2,985.5 | 2,996.5 | 2,963.5 | 2,985 | 2,985 | +2 (+0.07%) | 4,657,100 |
14 Jul 2020 | USD | 2,952 | 2,984.5 | 2,946 | 2,983 | 2,983 | +32.5 (+1.10%) | 3,526,200 |
13 Jul 2020 | USD | 2,981 | 2,982 | 2,933 | 2,950.5 | 2,950.5 | +15 (+0.51%) | 2,898,900 |
10 Jul 2020 | USD | 2,981.5 | 2,981.5 | 2,935.5 | 2,935.5 | 2,935.5 | -33 (-1.11%) | 3,702,000 |
9 Jul 2020 | USD | 2,940.5 | 2,980.5 | 2,925.5 | 2,968.5 | 2,968.5 | +43.5 (+1.49%) | 4,778,000 |
8 Jul 2020 | USD | 2,925 | 2,971.5 | 2,914.5 | 2,925 | 2,925 | +27.5 (+0.95%) | 4,734,100 |
7 Jul 2020 | USD | 2,913 | 2,918.5 | 2,882.5 | 2,897.5 | 2,897.5 | -22.5 (-0.77%) | 2,772,400 |
6 Jul 2020 | USD | 2,899.5 | 2,928 | 2,892.5 | 2,920 | 2,920 | +30.5 (+1.06%) | 2,331,000 |