Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | USD | 3,228 | 3,268.25 | 3,198 | 3,238 | 3,238 | +6.75 (+0.21%) | 2,277,010 |
23 Sep 2020 | USD | 3,303.75 | 3,319.75 | 3,221 | 3,231.25 | 3,231.25 | -68 (-2.06%) | 1,979,661 |
22 Sep 2020 | USD | 3,271.5 | 3,309.5 | 3,256.5 | 3,299.25 | 3,299.25 | +24.25 (+0.74%) | 1,576,319 |
21 Sep 2020 | USD | 3,314.5 | 3,326.25 | 3,217.75 | 3,275 | 3,275 | -41.25 (-1.24%) | 2,507,980 |
18 Sep 2020 | USD | 3,345 | 3,363 | 3,280.75 | 3,316.25 | 3,316.25 | -34.75 (-1.04%) | 2,296,585 |
17 Sep 2020 | USD | 3,381.5 | 3,386.5 | 3,310.25 | 3,351 | 3,351 | -28.5 (-0.84%) | 2,676,297 |
16 Sep 2020 | USD | 3,395.75 | 3,419.5 | 3,373.75 | 3,379.5 | 3,379.5 | -15.5 (-0.46%) | 1,787,505 |
15 Sep 2020 | USD | 3,369.75 | 3,409 | 3,366.25 | 3,395 | 3,395 | +22.75 (+0.67%) | 1,903,406 |
14 Sep 2020 | USD | 3,340 | 3,392.5 | 3,336.25 | 3,372.25 | 3,372.25 | +49 (+1.47%) | 2,219,334 |
11 Sep 2020 | USD | 3,334.75 | 3,364.75 | 3,298.25 | 3,323.25 | 3,323.25 | -6.75 (-0.20%) | 2,034,367 |
10 Sep 2020 | USD | 3,386.5 | 3,414 | 3,316.75 | 3,330 | 3,330 | -60 (-1.77%) | 544,080 |
9 Sep 2020 | USD | 3,305 | 3,413.75 | 3,286 | 3,390 | 3,390 | +65 (+1.95%) | 85,922 |
8 Sep 2020 | USD | 3,410 | 3,436.5 | 3,317.25 | 3,325 | 3,325 | -82.25 (-2.41%) | 98,009 |
4 Sep 2020 | USD | 3,444.75 | 3,473.25 | 3,337.75 | 3,407.25 | 3,407.25 | -44 (-1.27%) | 47,711 |
3 Sep 2020 | USD | 3,569 | 3,576.25 | 3,414.5 | 3,451.25 | 3,451.25 | -117.5 (-3.29%) | 33,766 |
2 Sep 2020 | USD | 3,518.75 | 3,576 | 3,516.5 | 3,568.75 | 3,568.75 | +52.25 (+1.49%) | 18,811 |
1 Sep 2020 | USD | 3,483.75 | 3,520.5 | 3,474.25 | 3,516.5 | 3,516.5 | +28 (+0.80%) | 14,300 |
31 Aug 2020 | USD | 3,497.75 | 3,514 | 3,479.5 | 3,488.5 | 3,488.5 | -5.5 (-0.16%) | 5,020 |
28 Aug 2020 | USD | 3,478.25 | 3,498.75 | 3,470.75 | 3,494 | 3,494 | +19.25 (+0.55%) | 3,699 |
27 Aug 2020 | USD | 3,467.75 | 3,487.5 | 3,454.5 | 3,474.75 | 3,474.75 | +5 (+0.14%) | 5,435 |
26 Aug 2020 | USD | 3,434 | 3,472.5 | 3,427.5 | 3,469.75 | 3,469.75 | +37.25 (+1.09%) | 4,147 |
25 Aug 2020 | USD | 3,417 | 3,437.5 | 3,411.25 | 3,432.5 | 3,432.5 | +15.5 (+0.45%) | 5,812 |
24 Aug 2020 | USD | 3,417 | 3,434 | 3,416.5 | 3,417 | 3,417 | +35 (+1.03%) | 259 |
21 Aug 2020 | USD | 3,373.5 | 3,385.75 | 3,346.5 | 3,382 | 3,382 | +11.75 (+0.35%) | 0 |
20 Aug 2020 | USD | 3,359.25 | 3,376 | 3,334 | 3,370.25 | 3,370.25 | +8 (+0.24%) | 4,033 |
19 Aug 2020 | USD | 3,377.5 | 3,384.75 | 3,355.5 | 3,362.25 | 3,362.25 | -14 (-0.41%) | 7,738 |
18 Aug 2020 | USD | 3,367.25 | 3,379.75 | 3,356.25 | 3,376.25 | 3,376.25 | +7 (+0.21%) | 3,360 |
17 Aug 2020 | USD | 3,354.25 | 3,372 | 3,354.25 | 3,369.25 | 3,369.25 | +18.25 (+0.54%) | 1,629 |
14 Aug 2020 | USD | 3,360 | 3,369 | 3,339 | 3,351 | 3,351 | -6.25 (-0.19%) | 936 |
13 Aug 2020 | USD | 3,357.5 | 3,371.5 | 3,349 | 3,357.25 | 3,357.25 | -2.25 (-0.07%) | 7,815 |