Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | USD | 2,203 | 2,223 | 2,154 | 2,165 | 2,165 | -36 (-1.64%) | 317,400 |
20 Aug 2020 | USD | 2,180 | 2,210 | 2,176 | 2,201 | 2,201 | +18 (+0.82%) | 242,700 |
19 Aug 2020 | USD | 2,180 | 2,208 | 2,169 | 2,183 | 2,183 | -5 (-0.23%) | 211,900 |
18 Aug 2020 | USD | 2,169 | 2,206 | 2,148 | 2,188 | 2,188 | +56 (+2.63%) | 444,500 |
17 Aug 2020 | USD | 2,133 | 2,171 | 2,118 | 2,132 | 2,132 | 0.0 (0.0%) | 322,900 |
14 Aug 2020 | USD | 2,100 | 2,145 | 2,080 | 2,132 | 2,132 | +82 (+4%) | 277,500 |
13 Aug 2020 | USD | 2,060 | 2,092 | 2,046 | 2,050 | 2,050 | +7 (+0.34%) | 193,600 |
12 Aug 2020 | USD | 2,048 | 2,061 | 2,021 | 2,043 | 2,043 | -5 (-0.24%) | 182,300 |
11 Aug 2020 | USD | 2,025 | 2,056 | 2,013 | 2,048 | 2,048 | +35 (+1.74%) | 193,900 |
10 Aug 2020 | USD | 2,013 | 2,013 | 2,013 | 2,013 | 2,013 | 0.0 (0.0%) | 0 |
7 Aug 2020 | USD | 2,036 | 2,037 | 2,001 | 2,013 | 2,013 | -39 (-1.90%) | 166,300 |
6 Aug 2020 | USD | 2,002 | 2,057 | 1,999 | 2,052 | 2,052 | +65 (+3.27%) | 239,400 |
5 Aug 2020 | USD | 1,993 | 2,003 | 1,976 | 1,987 | 1,987 | -3 (-0.15%) | 241,200 |
4 Aug 2020 | USD | 1,999 | 2,038 | 1,989 | 1,990 | 1,990 | +10 (+0.51%) | 247,800 |
3 Aug 2020 | USD | 1,957 | 2,000 | 1,944 | 1,980 | 1,980 | +27 (+1.38%) | 209,900 |
31 Jul 2020 | USD | 2,020 | 2,057 | 1,951 | 1,953 | 1,953 | -80 (-3.94%) | 440,500 |
30 Jul 2020 | USD | 2,046 | 2,072 | 2,000 | 2,033 | 2,033 | +7 (+0.35%) | 357,000 |
29 Jul 2020 | USD | 1,955 | 2,042 | 1,947 | 2,026 | 2,026 | +67 (+3.42%) | 669,200 |
28 Jul 2020 | USD | 1,920 | 1,989 | 1,920 | 1,959 | 1,959 | +39 (+2.03%) | 371,400 |
27 Jul 2020 | USD | 1,905 | 1,966 | 1,891 | 1,920 | 1,920 | +36 (+1.91%) | 619,700 |
24 Jul 2020 | USD | 1,884 | 1,884 | 1,884 | 1,884 | 1,884 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,884 | 1,884 | 1,884 | 1,884 | 1,884 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 1,899 | 1,923 | 1,879 | 1,884 | 1,884 | +9 (+0.48%) | 369,300 |
21 Jul 2020 | USD | 1,861 | 1,883 | 1,843 | 1,875 | 1,875 | -8 (-0.42%) | 255,900 |
20 Jul 2020 | USD | 1,859 | 1,895 | 1,850 | 1,883 | 1,883 | +19 (+1.02%) | 239,300 |
17 Jul 2020 | USD | 1,838 | 1,871 | 1,824 | 1,864 | 1,864 | +34 (+1.86%) | 278,800 |
16 Jul 2020 | USD | 1,880 | 1,888 | 1,815 | 1,830 | 1,830 | -76 (-3.99%) | 492,700 |
15 Jul 2020 | USD | 1,911 | 1,920 | 1,877 | 1,906 | 1,906 | +15 (+0.79%) | 382,000 |
14 Jul 2020 | USD | 1,870 | 1,920 | 1,846 | 1,891 | 1,891 | +29 (+1.56%) | 404,200 |
13 Jul 2020 | USD | 1,841 | 1,866 | 1,801 | 1,862 | 1,862 | +21 (+1.14%) | 264,800 |