Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 2,970 | 3,060 | 2,911 | 3,000 | 3,000 | -40 (-1.32%) | 575,500 |
4 Aug 2020 | USD | 2,897 | 3,040 | 2,887 | 3,040 | 3,040 | +189 (+6.63%) | 932,500 |
3 Aug 2020 | USD | 2,863 | 2,933 | 2,813 | 2,851 | 2,851 | -59 (-2.03%) | 745,300 |
31 Jul 2020 | USD | 2,950 | 3,020 | 2,859 | 2,910 | 2,910 | -100 (-3.32%) | 1,133,000 |
30 Jul 2020 | USD | 3,260 | 3,260 | 2,992 | 3,010 | 3,010 | -250 (-7.67%) | 821,700 |
29 Jul 2020 | USD | 3,320 | 3,320 | 3,240 | 3,260 | 3,260 | -120 (-3.55%) | 533,100 |
28 Jul 2020 | USD | 3,380 | 3,430 | 3,360 | 3,380 | 3,380 | -25 (-0.73%) | 240,700 |
27 Jul 2020 | USD | 3,385 | 3,415 | 3,325 | 3,405 | 3,405 | -45 (-1.30%) | 291,700 |
24 Jul 2020 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,450 | 3,450 | 3,450 | 3,450 | 3,450 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,470 | 3,510 | 3,430 | 3,450 | 3,450 | -25 (-0.72%) | 227,900 |
21 Jul 2020 | USD | 3,505 | 3,545 | 3,450 | 3,475 | 3,475 | +10 (+0.29%) | 230,900 |
20 Jul 2020 | USD | 3,455 | 3,510 | 3,395 | 3,465 | 3,465 | -15 (-0.43%) | 308,400 |
17 Jul 2020 | USD | 3,605 | 3,625 | 3,425 | 3,480 | 3,480 | -125 (-3.47%) | 531,400 |
16 Jul 2020 | USD | 3,650 | 3,725 | 3,590 | 3,605 | 3,605 | -20 (-0.55%) | 514,300 |
15 Jul 2020 | USD | 3,545 | 3,655 | 3,545 | 3,625 | 3,625 | +135 (+3.87%) | 489,700 |
14 Jul 2020 | USD | 3,575 | 3,600 | 3,445 | 3,490 | 3,490 | -120 (-3.32%) | 470,800 |
13 Jul 2020 | USD | 3,675 | 3,720 | 3,565 | 3,610 | 3,610 | +5 (+0.14%) | 576,400 |
10 Jul 2020 | USD | 3,430 | 3,630 | 3,310 | 3,605 | 3,605 | +105 (+3%) | 916,400 |
9 Jul 2020 | USD | 3,570 | 3,600 | 3,500 | 3,500 | 3,500 | -45 (-1.27%) | 292,200 |
8 Jul 2020 | USD | 3,625 | 3,635 | 3,520 | 3,545 | 3,545 | -135 (-3.67%) | 382,700 |
7 Jul 2020 | USD | 3,575 | 3,680 | 3,545 | 3,680 | 3,680 | +110 (+3.08%) | 441,500 |
6 Jul 2020 | USD | 3,380 | 3,620 | 3,340 | 3,570 | 3,570 | +140 (+4.08%) | 494,100 |
3 Jul 2020 | USD | 3,480 | 3,510 | 3,370 | 3,430 | 3,430 | -90 (-2.56%) | 477,400 |
2 Jul 2020 | USD | 3,580 | 3,620 | 3,485 | 3,520 | 3,520 | -45 (-1.26%) | 444,800 |
1 Jul 2020 | USD | 3,550 | 3,635 | 3,480 | 3,565 | 3,565 | -100 (-2.73%) | 542,600 |
30 Jun 2020 | USD | 3,710 | 3,740 | 3,620 | 3,665 | 3,665 | +70 (+1.95%) | 343,200 |
29 Jun 2020 | USD | 3,730 | 3,730 | 3,580 | 3,595 | 3,595 | -135 (-3.62%) | 500,300 |
26 Jun 2020 | USD | 3,820 | 3,820 | 3,650 | 3,730 | 3,730 | -65 (-1.71%) | 542,800 |
25 Jun 2020 | USD | 3,825 | 3,855 | 3,770 | 3,795 | 3,795 | -100 (-2.57%) | 356,700 |