Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 1,652 | 1,653 | 1,623 | 1,623 | 1,623 | -22 (-1.34%) | 644,000 |
29 Sep 2020 | USD | 1,648 | 1,655 | 1,623 | 1,645 | 1,645 | -43 (-2.55%) | 674,000 |
28 Sep 2020 | USD | 1,646 | 1,688 | 1,639 | 1,688 | 1,688 | +43 (+2.61%) | 832,400 |
25 Sep 2020 | USD | 1,666 | 1,668 | 1,641 | 1,645 | 1,645 | -5 (-0.30%) | 1,095,500 |
24 Sep 2020 | USD | 1,666 | 1,670 | 1,630 | 1,650 | 1,650 | -20 (-1.20%) | 783,100 |
23 Sep 2020 | USD | 1,659 | 1,677 | 1,645 | 1,670 | 1,670 | -5 (-0.30%) | 960,700 |
22 Sep 2020 | USD | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 1,675 | 1,675 | 1,675 | 1,675 | 1,675 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 1,659 | 1,682 | 1,647 | 1,675 | 1,675 | +21 (+1.27%) | 989,700 |
17 Sep 2020 | USD | 1,676 | 1,691 | 1,650 | 1,654 | 1,654 | -12 (-0.72%) | 824,200 |
16 Sep 2020 | USD | 1,683 | 1,684 | 1,661 | 1,666 | 1,666 | -14 (-0.83%) | 902,600 |
15 Sep 2020 | USD | 1,699 | 1,699 | 1,668 | 1,680 | 1,680 | -26 (-1.52%) | 755,100 |
14 Sep 2020 | USD | 1,693 | 1,714 | 1,688 | 1,706 | 1,706 | +46 (+2.77%) | 837,600 |
11 Sep 2020 | USD | 1,641 | 1,664 | 1,631 | 1,660 | 1,660 | +18 (+1.10%) | 809,300 |
10 Sep 2020 | USD | 1,617 | 1,643 | 1,610 | 1,642 | 1,642 | +18 (+1.11%) | 720,700 |
9 Sep 2020 | USD | 1,613 | 1,628 | 1,606 | 1,624 | 1,624 | -16 (-0.98%) | 818,900 |
8 Sep 2020 | USD | 1,612 | 1,642 | 1,607 | 1,640 | 1,640 | +40 (+2.50%) | 811,000 |
7 Sep 2020 | USD | 1,600 | 1,616 | 1,598 | 1,600 | 1,600 | -8 (-0.50%) | 605,400 |
4 Sep 2020 | USD | 1,595 | 1,614 | 1,583 | 1,608 | 1,608 | -8 (-0.50%) | 670,900 |
3 Sep 2020 | USD | 1,622 | 1,626 | 1,608 | 1,616 | 1,616 | +8 (+0.50%) | 667,700 |
2 Sep 2020 | USD | 1,610 | 1,611 | 1,588 | 1,608 | 1,608 | -10 (-0.62%) | 864,800 |
1 Sep 2020 | USD | 1,602 | 1,619 | 1,593 | 1,618 | 1,618 | +19 (+1.19%) | 607,100 |
31 Aug 2020 | USD | 1,596 | 1,631 | 1,595 | 1,599 | 1,599 | +18 (+1.14%) | 981,400 |
28 Aug 2020 | USD | 1,605 | 1,624 | 1,570 | 1,581 | 1,581 | -12 (-0.75%) | 986,300 |
27 Aug 2020 | USD | 1,607 | 1,612 | 1,587 | 1,593 | 1,593 | -18 (-1.12%) | 839,100 |
26 Aug 2020 | USD | 1,604 | 1,613 | 1,594 | 1,611 | 1,611 | -13 (-0.80%) | 451,300 |
25 Aug 2020 | USD | 1,630 | 1,637 | 1,612 | 1,624 | 1,624 | +27 (+1.69%) | 761,300 |
24 Aug 2020 | USD | 1,602 | 1,605 | 1,576 | 1,597 | 1,597 | -10 (-0.62%) | 599,500 |
21 Aug 2020 | USD | 1,609 | 1,620 | 1,597 | 1,607 | 1,607 | -1 (-0.06%) | 548,300 |
20 Aug 2020 | USD | 1,600 | 1,615 | 1,595 | 1,608 | 1,608 | +7 (+0.44%) | 573,900 |