Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | USD | 4,830 | 4,865 | 4,765 | 4,845 | 4,845 | -30 (-0.62%) | 169,000 |
18 Aug 2020 | USD | 4,790 | 4,900 | 4,760 | 4,875 | 4,875 | +85 (+1.77%) | 164,700 |
17 Aug 2020 | USD | 4,880 | 4,880 | 4,790 | 4,790 | 4,790 | -160 (-3.23%) | 186,700 |
14 Aug 2020 | USD | 4,895 | 4,975 | 4,845 | 4,950 | 4,950 | +70 (+1.43%) | 254,500 |
13 Aug 2020 | USD | 4,790 | 4,895 | 4,710 | 4,880 | 4,880 | +50 (+1.04%) | 291,400 |
12 Aug 2020 | USD | 4,665 | 4,830 | 4,645 | 4,830 | 4,830 | +120 (+2.55%) | 271,000 |
11 Aug 2020 | USD | 4,655 | 4,760 | 4,600 | 4,710 | 4,710 | +45 (+0.96%) | 280,100 |
10 Aug 2020 | USD | 4,665 | 4,665 | 4,665 | 4,665 | 4,665 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 4,690 | 4,695 | 4,615 | 4,665 | 4,665 | +5 (+0.11%) | 205,500 |
6 Aug 2020 | USD | 4,790 | 4,825 | 4,640 | 4,660 | 4,660 | -145 (-3.02%) | 184,700 |
5 Aug 2020 | USD | 4,835 | 4,835 | 4,715 | 4,805 | 4,805 | -20 (-0.41%) | 294,900 |
4 Aug 2020 | USD | 4,830 | 4,870 | 4,785 | 4,825 | 4,825 | +20 (+0.42%) | 354,700 |
3 Aug 2020 | USD | 4,650 | 4,815 | 4,630 | 4,805 | 4,805 | +225 (+4.91%) | 339,900 |
31 Jul 2020 | USD | 4,755 | 4,795 | 4,570 | 4,580 | 4,580 | -105 (-2.24%) | 297,400 |
30 Jul 2020 | USD | 4,985 | 5,020 | 4,660 | 4,685 | 4,685 | -405 (-7.96%) | 585,700 |
29 Jul 2020 | USD | 5,280 | 5,370 | 5,010 | 5,090 | 5,090 | -90 (-1.74%) | 458,600 |
28 Jul 2020 | USD | 5,150 | 5,250 | 5,110 | 5,180 | 5,180 | -40 (-0.77%) | 179,300 |
27 Jul 2020 | USD | 5,080 | 5,240 | 5,070 | 5,220 | 5,220 | +140 (+2.76%) | 320,600 |
24 Jul 2020 | USD | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 5,080 | 5,080 | 5,080 | 5,080 | 5,080 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 5,160 | 5,170 | 5,070 | 5,080 | 5,080 | -10 (-0.20%) | 189,000 |
21 Jul 2020 | USD | 5,150 | 5,150 | 5,070 | 5,090 | 5,090 | -20 (-0.39%) | 237,000 |
20 Jul 2020 | USD | 5,160 | 5,170 | 5,100 | 5,110 | 5,110 | -50 (-0.97%) | 172,700 |
17 Jul 2020 | USD | 5,120 | 5,250 | 5,120 | 5,160 | 5,160 | +50 (+0.98%) | 322,100 |
16 Jul 2020 | USD | 5,320 | 5,360 | 5,100 | 5,110 | 5,110 | -310 (-5.72%) | 437,300 |
15 Jul 2020 | USD | 5,400 | 5,480 | 5,340 | 5,420 | 5,420 | 0.0 (0.0%) | 304,800 |
14 Jul 2020 | USD | 5,550 | 5,630 | 5,400 | 5,420 | 5,420 | -70 (-1.28%) | 289,000 |
13 Jul 2020 | USD | 5,440 | 5,490 | 5,330 | 5,490 | 5,490 | +130 (+2.43%) | 233,500 |
10 Jul 2020 | USD | 5,420 | 5,520 | 5,340 | 5,360 | 5,360 | -40 (-0.74%) | 273,300 |
9 Jul 2020 | USD | 5,250 | 5,460 | 5,170 | 5,400 | 5,400 | +60 (+1.12%) | 361,900 |