Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2020 | USD | 2,145 | 2,154 | 2,019 | 2,048 | 2,048 | -103 (-4.79%) | 402,100 |
1 Oct 2020 | USD | 2,151 | 2,151 | 2,151 | 2,151 | 2,151 | 0.0 (0.0%) | 0 |
30 Sep 2020 | USD | 2,210 | 2,210 | 2,150 | 2,151 | 2,151 | -75 (-3.37%) | 269,200 |
29 Sep 2020 | USD | 2,239 | 2,255 | 2,198 | 2,226 | 2,226 | -3 (-0.13%) | 231,400 |
28 Sep 2020 | USD | 2,225 | 2,264 | 2,188 | 2,229 | 2,229 | +41 (+1.87%) | 336,800 |
25 Sep 2020 | USD | 2,175 | 2,205 | 2,144 | 2,188 | 2,188 | +76 (+3.60%) | 334,500 |
24 Sep 2020 | USD | 2,186 | 2,194 | 2,098 | 2,112 | 2,112 | -120 (-5.38%) | 459,000 |
23 Sep 2020 | USD | 2,242 | 2,278 | 2,226 | 2,232 | 2,232 | +34 (+1.55%) | 349,600 |
22 Sep 2020 | USD | 2,198 | 2,198 | 2,198 | 2,198 | 2,198 | 0.0 (0.0%) | 0 |
21 Sep 2020 | USD | 2,198 | 2,198 | 2,198 | 2,198 | 2,198 | 0.0 (0.0%) | 0 |
18 Sep 2020 | USD | 2,162 | 2,215 | 2,153 | 2,198 | 2,198 | +76 (+3.58%) | 494,700 |
17 Sep 2020 | USD | 2,114 | 2,124 | 2,066 | 2,122 | 2,122 | +10 (+0.47%) | 218,400 |
16 Sep 2020 | USD | 2,055 | 2,112 | 2,050 | 2,112 | 2,112 | +66 (+3.23%) | 277,900 |
15 Sep 2020 | USD | 2,070 | 2,123 | 2,035 | 2,046 | 2,046 | -14 (-0.68%) | 359,000 |
14 Sep 2020 | USD | 2,074 | 2,074 | 2,016 | 2,060 | 2,060 | -19 (-0.91%) | 326,900 |
11 Sep 2020 | USD | 2,086 | 2,096 | 2,006 | 2,079 | 2,079 | +79 (+3.95%) | 507,900 |
10 Sep 2020 | USD | 2,002 | 2,038 | 1,982 | 2,000 | 2,000 | +8 (+0.40%) | 170,100 |
9 Sep 2020 | USD | 1,968 | 2,006 | 1,934 | 1,992 | 1,992 | +11 (+0.56%) | 254,500 |
8 Sep 2020 | USD | 2,001 | 2,019 | 1,935 | 1,981 | 1,981 | -34 (-1.69%) | 323,700 |
7 Sep 2020 | USD | 2,081 | 2,100 | 1,982 | 2,015 | 2,015 | -61 (-2.94%) | 328,900 |
4 Sep 2020 | USD | 2,059 | 2,114 | 2,018 | 2,076 | 2,076 | -33 (-1.56%) | 317,400 |
3 Sep 2020 | USD | 2,157 | 2,174 | 2,103 | 2,109 | 2,109 | -8 (-0.38%) | 247,900 |
2 Sep 2020 | USD | 2,117 | 2,159 | 2,094 | 2,117 | 2,117 | +16 (+0.76%) | 247,500 |
1 Sep 2020 | USD | 2,105 | 2,115 | 2,069 | 2,101 | 2,101 | -9 (-0.43%) | 175,500 |
31 Aug 2020 | USD | 2,117 | 2,134 | 2,082 | 2,110 | 2,110 | +13 (+0.62%) | 267,100 |
28 Aug 2020 | USD | 2,119 | 2,157 | 2,058 | 2,097 | 2,097 | -22 (-1.04%) | 406,200 |
27 Aug 2020 | USD | 2,155 | 2,188 | 2,096 | 2,119 | 2,119 | -34 (-1.58%) | 322,900 |
26 Aug 2020 | USD | 2,214 | 2,223 | 2,141 | 2,153 | 2,153 | -20 (-0.92%) | 326,100 |
25 Aug 2020 | USD | 2,271 | 2,276 | 2,169 | 2,173 | 2,173 | -74 (-3.29%) | 504,500 |
24 Aug 2020 | USD | 2,198 | 2,251 | 2,192 | 2,247 | 2,247 | +82 (+3.79%) | 255,600 |