Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 5,340 | 5,410 | 5,210 | 5,220 | 5,220 | -150 (-2.79%) | 355,200 |
29 Sep 2020 | USD | 5,400 | 5,410 | 5,220 | 5,370 | 5,370 | -110 (-2.01%) | 303,600 |
28 Sep 2020 | USD | 5,270 | 5,500 | 5,270 | 5,480 | 5,480 | +260 (+4.98%) | 464,600 |
25 Sep 2020 | USD | 5,150 | 5,250 | 5,120 | 5,220 | 5,220 | +170 (+3.37%) | 397,300 |
24 Sep 2020 | USD | 5,060 | 5,090 | 4,985 | 5,050 | 5,050 | -30 (-0.59%) | 264,900 |
23 Sep 2020 | USD | 5,000 | 5,090 | 4,990 | 5,080 | 5,080 | +150 (+3.04%) | 329,400 |
22 Sep 2020 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 4,930 | 4,930 | 4,930 | 4,930 | 4,930 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 4,880 | 4,940 | 4,815 | 4,930 | 4,930 | +20 (+0.41%) | 464,200 |
17 Sep 2020 | USD | 4,770 | 4,955 | 4,770 | 4,910 | 4,910 | +130 (+2.72%) | 436,000 |
16 Sep 2020 | USD | 4,775 | 4,845 | 4,715 | 4,780 | 4,780 | +30 (+0.63%) | 178,300 |
15 Sep 2020 | USD | 4,810 | 4,815 | 4,730 | 4,750 | 4,750 | -65 (-1.35%) | 157,800 |
14 Sep 2020 | USD | 4,745 | 4,845 | 4,740 | 4,815 | 4,815 | +100 (+2.12%) | 264,900 |
11 Sep 2020 | USD | 4,650 | 4,735 | 4,605 | 4,715 | 4,715 | +120 (+2.61%) | 289,000 |
10 Sep 2020 | USD | 4,600 | 4,655 | 4,555 | 4,595 | 4,595 | +55 (+1.21%) | 214,100 |
9 Sep 2020 | USD | 4,410 | 4,575 | 4,405 | 4,540 | 4,540 | -10 (-0.22%) | 363,700 |
8 Sep 2020 | USD | 4,555 | 4,555 | 4,480 | 4,550 | 4,550 | +30 (+0.66%) | 149,600 |
7 Sep 2020 | USD | 4,645 | 4,645 | 4,510 | 4,520 | 4,520 | -150 (-3.21%) | 188,600 |
4 Sep 2020 | USD | 4,705 | 4,760 | 4,645 | 4,670 | 4,670 | -90 (-1.89%) | 115,200 |
3 Sep 2020 | USD | 4,720 | 4,760 | 4,695 | 4,760 | 4,760 | +5 (+0.11%) | 152,500 |
2 Sep 2020 | USD | 4,695 | 4,760 | 4,675 | 4,755 | 4,755 | +60 (+1.28%) | 169,000 |
1 Sep 2020 | USD | 4,685 | 4,735 | 4,660 | 4,695 | 4,695 | +25 (+0.54%) | 131,200 |
31 Aug 2020 | USD | 4,640 | 4,775 | 4,640 | 4,670 | 4,670 | +60 (+1.30%) | 321,800 |
28 Aug 2020 | USD | 4,720 | 4,725 | 4,575 | 4,610 | 4,610 | -50 (-1.07%) | 166,500 |
27 Aug 2020 | USD | 4,710 | 4,735 | 4,660 | 4,660 | 4,660 | -50 (-1.06%) | 135,800 |
26 Aug 2020 | USD | 4,755 | 4,775 | 4,705 | 4,710 | 4,710 | -90 (-1.88%) | 98,000 |
25 Aug 2020 | USD | 4,860 | 4,905 | 4,795 | 4,800 | 4,800 | -35 (-0.72%) | 131,700 |
24 Aug 2020 | USD | 4,765 | 4,855 | 4,760 | 4,835 | 4,835 | +40 (+0.83%) | 106,100 |
21 Aug 2020 | USD | 4,800 | 4,840 | 4,765 | 4,795 | 4,795 | -5 (-0.10%) | 113,900 |
20 Aug 2020 | USD | 4,845 | 4,880 | 4,800 | 4,800 | 4,800 | -45 (-0.93%) | 136,400 |