Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | USD | 4,600 | 4,650 | 4,525 | 4,540 | 4,540 | -70 (-1.52%) | 36,900 |
6 Aug 2020 | USD | 4,650 | 4,700 | 4,600 | 4,610 | 4,610 | -20 (-0.43%) | 32,000 |
5 Aug 2020 | USD | 4,655 | 4,660 | 4,565 | 4,630 | 4,630 | -55 (-1.17%) | 42,200 |
4 Aug 2020 | USD | 4,630 | 4,705 | 4,580 | 4,685 | 4,685 | +150 (+3.31%) | 76,800 |
3 Aug 2020 | USD | 4,600 | 4,740 | 4,470 | 4,535 | 4,535 | -55 (-1.20%) | 99,100 |
31 Jul 2020 | USD | 4,580 | 4,640 | 4,565 | 4,590 | 4,590 | +10 (+0.22%) | 70,100 |
30 Jul 2020 | USD | 4,565 | 4,605 | 4,555 | 4,580 | 4,580 | +20 (+0.44%) | 37,000 |
29 Jul 2020 | USD | 4,600 | 4,635 | 4,540 | 4,560 | 4,560 | -100 (-2.15%) | 47,100 |
28 Jul 2020 | USD | 4,680 | 4,715 | 4,635 | 4,660 | 4,660 | -20 (-0.43%) | 60,700 |
27 Jul 2020 | USD | 4,570 | 4,695 | 4,570 | 4,680 | 4,680 | +80 (+1.74%) | 60,100 |
24 Jul 2020 | USD | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 4,595 | 4,630 | 4,575 | 4,600 | 4,600 | +10 (+0.22%) | 41,200 |
21 Jul 2020 | USD | 4,460 | 4,595 | 4,460 | 4,590 | 4,590 | +110 (+2.46%) | 44,100 |
20 Jul 2020 | USD | 4,555 | 4,590 | 4,450 | 4,480 | 4,480 | -75 (-1.65%) | 69,400 |
17 Jul 2020 | USD | 4,575 | 4,595 | 4,525 | 4,555 | 4,555 | -25 (-0.55%) | 33,900 |
16 Jul 2020 | USD | 4,650 | 4,655 | 4,530 | 4,580 | 4,580 | -110 (-2.35%) | 73,600 |
15 Jul 2020 | USD | 4,785 | 4,785 | 4,680 | 4,690 | 4,690 | -105 (-2.19%) | 71,000 |
14 Jul 2020 | USD | 4,770 | 4,800 | 4,735 | 4,795 | 4,795 | +20 (+0.42%) | 39,600 |
13 Jul 2020 | USD | 4,740 | 4,780 | 4,715 | 4,775 | 4,775 | +85 (+1.81%) | 45,500 |
10 Jul 2020 | USD | 4,700 | 4,740 | 4,680 | 4,690 | 4,690 | -20 (-0.42%) | 44,400 |
9 Jul 2020 | USD | 4,725 | 4,740 | 4,670 | 4,710 | 4,710 | -20 (-0.42%) | 46,900 |
8 Jul 2020 | USD | 4,715 | 4,780 | 4,700 | 4,730 | 4,730 | -35 (-0.73%) | 68,600 |
7 Jul 2020 | USD | 4,780 | 4,820 | 4,740 | 4,765 | 4,765 | -30 (-0.63%) | 53,100 |
6 Jul 2020 | USD | 4,800 | 4,820 | 4,750 | 4,795 | 4,795 | -5 (-0.10%) | 32,300 |
3 Jul 2020 | USD | 4,805 | 4,830 | 4,765 | 4,800 | 4,800 | +40 (+0.84%) | 27,500 |
2 Jul 2020 | USD | 4,885 | 4,885 | 4,720 | 4,760 | 4,760 | -125 (-2.56%) | 94,800 |
1 Jul 2020 | USD | 4,995 | 5,050 | 4,850 | 4,885 | 4,885 | -65 (-1.31%) | 64,300 |
30 Jun 2020 | USD | 4,940 | 4,995 | 4,920 | 4,950 | 4,950 | +45 (+0.92%) | 56,500 |
29 Jun 2020 | USD | 4,825 | 4,935 | 4,815 | 4,905 | 4,905 | +95 (+1.98%) | 54,500 |