Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 2,429 | 2,459 | 2,401.5 | 2,406 | 2,406 | -38 (-1.55%) | 1,511,300 |
29 Sep 2020 | USD | 2,474.5 | 2,477 | 2,410.5 | 2,444 | 2,444 | -61.5 (-2.45%) | 1,103,300 |
28 Sep 2020 | USD | 2,475 | 2,507 | 2,451.5 | 2,505.5 | 2,505.5 | +64.5 (+2.64%) | 1,458,400 |
25 Sep 2020 | USD | 2,420 | 2,443 | 2,402.5 | 2,441 | 2,441 | +55.5 (+2.33%) | 1,781,300 |
24 Sep 2020 | USD | 2,395 | 2,399 | 2,353.5 | 2,385.5 | 2,385.5 | -27.5 (-1.14%) | 1,180,500 |
23 Sep 2020 | USD | 2,380.5 | 2,417 | 2,367.5 | 2,413 | 2,413 | +37.5 (+1.58%) | 1,591,500 |
22 Sep 2020 | USD | 2,375.5 | 2,375.5 | 2,375.5 | 2,375.5 | 2,375.5 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 2,375.5 | 2,375.5 | 2,375.5 | 2,375.5 | 2,375.5 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 2,355.5 | 2,379.5 | 2,338.5 | 2,375.5 | 2,375.5 | +17 (+0.72%) | 1,851,100 |
17 Sep 2020 | USD | 2,401.5 | 2,401.5 | 2,353 | 2,358.5 | 2,358.5 | -2 (-0.08%) | 1,205,700 |
16 Sep 2020 | USD | 2,354 | 2,371.5 | 2,343.5 | 2,360.5 | 2,360.5 | +1.5 (+0.06%) | 974,500 |
15 Sep 2020 | USD | 2,377 | 2,382 | 2,333.5 | 2,359 | 2,359 | -38 (-1.59%) | 820,300 |
14 Sep 2020 | USD | 2,371.5 | 2,414.5 | 2,363 | 2,397 | 2,397 | +26.5 (+1.12%) | 718,600 |
11 Sep 2020 | USD | 2,334.5 | 2,375 | 2,323.5 | 2,370.5 | 2,370.5 | +36 (+1.54%) | 1,096,300 |
10 Sep 2020 | USD | 2,322.5 | 2,342.5 | 2,316.5 | 2,334.5 | 2,334.5 | +12.5 (+0.54%) | 703,900 |
9 Sep 2020 | USD | 2,283 | 2,331.5 | 2,283 | 2,322 | 2,322 | -7.5 (-0.32%) | 1,108,000 |
8 Sep 2020 | USD | 2,306.5 | 2,329.5 | 2,294.5 | 2,329.5 | 2,329.5 | -1 (-0.04%) | 725,200 |
7 Sep 2020 | USD | 2,345 | 2,358 | 2,323.5 | 2,330.5 | 2,330.5 | -13.5 (-0.58%) | 542,600 |
4 Sep 2020 | USD | 2,351 | 2,365 | 2,330 | 2,344 | 2,344 | -13.5 (-0.57%) | 625,000 |
3 Sep 2020 | USD | 2,372 | 2,376 | 2,354 | 2,357.5 | 2,357.5 | +1.5 (+0.06%) | 623,100 |
2 Sep 2020 | USD | 2,329 | 2,361.5 | 2,315 | 2,356 | 2,356 | -0.5 (-0.02%) | 641,900 |
1 Sep 2020 | USD | 2,350 | 2,367 | 2,323 | 2,356.5 | 2,356.5 | 0.0 (0.0%) | 932,300 |
31 Aug 2020 | USD | 2,350 | 2,393 | 2,335.5 | 2,356.5 | 2,356.5 | +40.5 (+1.75%) | 1,788,800 |
28 Aug 2020 | USD | 2,349.5 | 2,367 | 2,300 | 2,316 | 2,316 | -6.5 (-0.28%) | 990,600 |
27 Aug 2020 | USD | 2,321 | 2,334 | 2,311 | 2,322.5 | 2,322.5 | -6 (-0.26%) | 881,400 |
26 Aug 2020 | USD | 2,323.5 | 2,339.5 | 2,317 | 2,328.5 | 2,328.5 | -19 (-0.81%) | 502,700 |
25 Aug 2020 | USD | 2,359.5 | 2,370 | 2,343 | 2,347.5 | 2,347.5 | +17 (+0.73%) | 765,900 |
24 Aug 2020 | USD | 2,353 | 2,365 | 2,329 | 2,330.5 | 2,330.5 | -23 (-0.98%) | 727,800 |
21 Aug 2020 | USD | 2,366 | 2,373 | 2,333 | 2,353.5 | 2,353.5 | -12 (-0.51%) | 881,400 |
20 Aug 2020 | USD | 2,370 | 2,396.5 | 2,356.5 | 2,365.5 | 2,365.5 | -3.5 (-0.15%) | 762,100 |