Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 1,586 | 1,601 | 1,578 | 1,601 | 1,601 | +4 (+0.25%) | 490,800 |
18 Aug 2020 | USD | 1,587 | 1,603 | 1,565 | 1,597 | 1,597 | -5 (-0.31%) | 920,800 |
17 Aug 2020 | USD | 1,616 | 1,621 | 1,602 | 1,602 | 1,602 | -19 (-1.17%) | 624,200 |
14 Aug 2020 | USD | 1,627 | 1,632 | 1,615 | 1,621 | 1,621 | -4 (-0.25%) | 807,400 |
13 Aug 2020 | USD | 1,614 | 1,626 | 1,590 | 1,625 | 1,625 | +6 (+0.37%) | 1,562,100 |
12 Aug 2020 | USD | 1,613 | 1,625 | 1,578 | 1,619 | 1,619 | +46 (+2.92%) | 1,642,500 |
11 Aug 2020 | USD | 1,538 | 1,573 | 1,531 | 1,573 | 1,573 | +45 (+2.95%) | 1,309,100 |
10 Aug 2020 | USD | 1,528 | 1,528 | 1,528 | 1,528 | 1,528 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 1,459 | 1,530 | 1,450 | 1,528 | 1,528 | +68 (+4.66%) | 1,775,000 |
6 Aug 2020 | USD | 1,500 | 1,541 | 1,435 | 1,460 | 1,460 | -17 (-1.15%) | 2,586,700 |
5 Aug 2020 | USD | 1,494 | 1,497 | 1,454 | 1,477 | 1,477 | -3 (-0.20%) | 1,396,900 |
4 Aug 2020 | USD | 1,447 | 1,492 | 1,422 | 1,480 | 1,480 | +20 (+1.37%) | 1,792,400 |
3 Aug 2020 | USD | 1,460 | 1,481 | 1,449 | 1,460 | 1,460 | +25 (+1.74%) | 1,294,000 |
31 Jul 2020 | USD | 1,513 | 1,517 | 1,427 | 1,435 | 1,435 | -75 (-4.97%) | 1,445,500 |
30 Jul 2020 | USD | 1,518 | 1,530 | 1,503 | 1,510 | 1,510 | -8 (-0.53%) | 1,511,600 |
29 Jul 2020 | USD | 1,575 | 1,583 | 1,512 | 1,518 | 1,518 | -73 (-4.59%) | 2,345,600 |
28 Jul 2020 | USD | 1,650 | 1,653 | 1,588 | 1,591 | 1,591 | -97 (-5.75%) | 2,159,100 |
27 Jul 2020 | USD | 1,670 | 1,691 | 1,659 | 1,688 | 1,688 | -11 (-0.65%) | 1,476,000 |
24 Jul 2020 | USD | 1,699 | 1,699 | 1,699 | 1,699 | 1,699 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,699 | 1,699 | 1,699 | 1,699 | 1,699 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 1,700 | 1,739 | 1,695 | 1,699 | 1,699 | -22 (-1.28%) | 1,376,300 |
21 Jul 2020 | USD | 1,749 | 1,749 | 1,713 | 1,721 | 1,721 | -45 (-2.55%) | 1,861,100 |
20 Jul 2020 | USD | 1,770 | 1,775 | 1,756 | 1,766 | 1,766 | -25 (-1.40%) | 971,600 |
17 Jul 2020 | USD | 1,799 | 1,813 | 1,787 | 1,791 | 1,791 | -31 (-1.70%) | 973,900 |
16 Jul 2020 | USD | 1,846 | 1,860 | 1,815 | 1,822 | 1,822 | -2 (-0.11%) | 1,094,200 |
15 Jul 2020 | USD | 1,835 | 1,865 | 1,822 | 1,824 | 1,824 | +17 (+0.94%) | 734,500 |
14 Jul 2020 | USD | 1,829 | 1,838 | 1,802 | 1,807 | 1,807 | -15 (-0.82%) | 844,400 |
13 Jul 2020 | USD | 1,781 | 1,824 | 1,778 | 1,822 | 1,822 | +63 (+3.58%) | 1,070,800 |
10 Jul 2020 | USD | 1,760 | 1,780 | 1,751 | 1,759 | 1,759 | -30 (-1.68%) | 819,000 |
9 Jul 2020 | USD | 1,782 | 1,808 | 1,759 | 1,789 | 1,789 | +10 (+0.56%) | 745,300 |