Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 4,230 | 4,265 | 4,160 | 4,160 | 4,160 | -65 (-1.54%) | 294,400 |
15 Sep 2020 | USD | 4,265 | 4,270 | 4,135 | 4,225 | 4,225 | -80 (-1.86%) | 325,500 |
14 Sep 2020 | USD | 4,285 | 4,390 | 4,235 | 4,305 | 4,305 | +75 (+1.77%) | 451,500 |
11 Sep 2020 | USD | 4,270 | 4,270 | 4,165 | 4,230 | 4,230 | +25 (+0.59%) | 441,700 |
10 Sep 2020 | USD | 4,175 | 4,270 | 4,160 | 4,205 | 4,205 | +70 (+1.69%) | 514,600 |
9 Sep 2020 | USD | 4,115 | 4,170 | 4,050 | 4,135 | 4,135 | -65 (-1.55%) | 517,500 |
8 Sep 2020 | USD | 3,995 | 4,220 | 3,995 | 4,200 | 4,200 | +220 (+5.53%) | 685,700 |
7 Sep 2020 | USD | 3,895 | 4,060 | 3,895 | 3,980 | 3,980 | +85 (+2.18%) | 448,300 |
4 Sep 2020 | USD | 3,805 | 3,950 | 3,800 | 3,895 | 3,895 | +35 (+0.91%) | 427,200 |
3 Sep 2020 | USD | 3,910 | 3,920 | 3,815 | 3,860 | 3,860 | +20 (+0.52%) | 229,400 |
2 Sep 2020 | USD | 3,905 | 3,925 | 3,810 | 3,840 | 3,840 | -25 (-0.65%) | 254,000 |
1 Sep 2020 | USD | 3,860 | 3,865 | 3,775 | 3,865 | 3,865 | -30 (-0.77%) | 235,700 |
31 Aug 2020 | USD | 3,890 | 3,950 | 3,875 | 3,895 | 3,895 | +120 (+3.18%) | 338,200 |
28 Aug 2020 | USD | 3,820 | 3,915 | 3,730 | 3,775 | 3,775 | -30 (-0.79%) | 422,000 |
27 Aug 2020 | USD | 3,865 | 3,870 | 3,765 | 3,805 | 3,805 | -40 (-1.04%) | 384,200 |
26 Aug 2020 | USD | 3,735 | 3,850 | 3,700 | 3,845 | 3,845 | +110 (+2.95%) | 352,500 |
25 Aug 2020 | USD | 3,700 | 3,775 | 3,640 | 3,735 | 3,735 | +130 (+3.61%) | 387,800 |
24 Aug 2020 | USD | 3,700 | 3,720 | 3,565 | 3,605 | 3,605 | -85 (-2.30%) | 281,000 |
21 Aug 2020 | USD | 3,475 | 3,700 | 3,475 | 3,690 | 3,690 | +240 (+6.96%) | 536,000 |
20 Aug 2020 | USD | 3,465 | 3,475 | 3,420 | 3,450 | 3,450 | -80 (-2.27%) | 290,900 |
19 Aug 2020 | USD | 3,390 | 3,530 | 3,370 | 3,530 | 3,530 | +120 (+3.52%) | 297,000 |
18 Aug 2020 | USD | 3,385 | 3,435 | 3,350 | 3,410 | 3,410 | -15 (-0.44%) | 278,900 |
17 Aug 2020 | USD | 3,400 | 3,475 | 3,380 | 3,425 | 3,425 | +10 (+0.29%) | 165,300 |
14 Aug 2020 | USD | 3,400 | 3,480 | 3,365 | 3,415 | 3,415 | -15 (-0.44%) | 271,200 |
13 Aug 2020 | USD | 3,450 | 3,490 | 3,375 | 3,430 | 3,430 | +15 (+0.44%) | 319,200 |
12 Aug 2020 | USD | 3,280 | 3,435 | 3,240 | 3,415 | 3,415 | +90 (+2.71%) | 609,500 |
11 Aug 2020 | USD | 3,310 | 3,440 | 3,230 | 3,325 | 3,325 | +295 (+9.74%) | 1,005,100 |
10 Aug 2020 | USD | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,927 | 3,090 | 2,914 | 3,030 | 3,030 | +77 (+2.61%) | 523,500 |
6 Aug 2020 | USD | 2,988 | 3,030 | 2,935 | 2,953 | 2,953 | -47 (-1.57%) | 405,500 |