Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 2,130 | 2,130 | 2,070 | 2,100 | 2,100 | -40 (-1.87%) | 18,682,000 |
3 Sep 2020 | USD | 2,160 | 2,170 | 2,120 | 2,140 | 2,140 | -10 (-0.47%) | 25,352,600 |
2 Sep 2020 | USD | 2,120 | 2,160 | 2,090 | 2,150 | 2,150 | +50 (+2.38%) | 43,367,500 |
1 Sep 2020 | USD | 2,050 | 2,110 | 2,020 | 2,100 | 2,100 | +60 (+2.94%) | 34,663,600 |
31 Aug 2020 | USD | 2,150 | 2,150 | 2,030 | 2,040 | 2,040 | -90 (-4.23%) | 63,035,800 |
28 Aug 2020 | USD | 2,130 | 2,160 | 2,120 | 2,130 | 2,130 | 0.0 (0.0%) | 26,919,000 |
27 Aug 2020 | USD | 2,140 | 2,160 | 2,110 | 2,130 | 2,130 | 0.0 (0.0%) | 26,375,900 |
26 Aug 2020 | USD | 2,130 | 2,170 | 2,100 | 2,130 | 2,130 | +10 (+0.47%) | 45,944,800 |
25 Aug 2020 | USD | 2,100 | 2,120 | 2,100 | 2,120 | 2,120 | +20 (+0.95%) | 26,816,900 |
24 Aug 2020 | USD | 2,090 | 2,120 | 2,070 | 2,100 | 2,100 | -10 (-0.47%) | 26,481,700 |
21 Aug 2020 | USD | 2,110 | 2,110 | 2,110 | 2,110 | 2,110 | 0.0 (0.0%) | 0 |
20 Aug 2020 | USD | 2,110 | 2,110 | 2,110 | 2,110 | 2,110 | 0.0 (0.0%) | 0 |
19 Aug 2020 | USD | 2,080 | 2,130 | 2,070 | 2,110 | 2,110 | +30 (+1.44%) | 55,754,100 |
18 Aug 2020 | USD | 2,060 | 2,080 | 2,060 | 2,080 | 2,080 | +20 (+0.97%) | 19,991,700 |
17 Aug 2020 | USD | 2,060 | 2,060 | 2,060 | 2,060 | 2,060 | 0.0 (0.0%) | 0 |
14 Aug 2020 | USD | 2,080 | 2,080 | 2,050 | 2,060 | 2,060 | -10 (-0.48%) | 17,210,000 |
13 Aug 2020 | USD | 2,050 | 2,080 | 2,050 | 2,070 | 2,070 | +10 (+0.49%) | 12,773,500 |
12 Aug 2020 | USD | 2,100 | 2,100 | 2,050 | 2,060 | 2,060 | -40 (-1.90%) | 36,475,500 |
11 Aug 2020 | USD | 2,130 | 2,140 | 2,080 | 2,100 | 2,100 | -20 (-0.94%) | 37,992,000 |
10 Aug 2020 | USD | 2,050 | 2,120 | 2,040 | 2,120 | 2,120 | +70 (+3.41%) | 69,697,100 |
7 Aug 2020 | USD | 2,090 | 2,090 | 2,020 | 2,050 | 2,050 | -30 (-1.44%) | 26,817,300 |
6 Aug 2020 | USD | 2,060 | 2,080 | 2,040 | 2,080 | 2,080 | +40 (+1.96%) | 38,585,900 |
5 Aug 2020 | USD | 2,010 | 2,050 | 1,995 | 2,040 | 2,040 | +30 (+1.49%) | 30,482,100 |
4 Aug 2020 | USD | 2,000 | 2,020 | 1,975 | 2,010 | 2,010 | +35 (+1.77%) | 53,867,700 |
3 Aug 2020 | USD | 2,030 | 2,040 | 1,895 | 1,975 | 1,975 | -55 (-2.71%) | 77,529,900 |
31 Jul 2020 | USD | 2,030 | 2,030 | 2,030 | 2,030 | 2,030 | 0.0 (0.0%) | 0 |
30 Jul 2020 | USD | 2,080 | 2,090 | 2,020 | 2,030 | 2,030 | -40 (-1.93%) | 46,692,000 |
29 Jul 2020 | USD | 2,080 | 2,090 | 2,050 | 2,070 | 2,070 | -10 (-0.48%) | 14,713,800 |
28 Jul 2020 | USD | 2,090 | 2,110 | 2,050 | 2,080 | 2,080 | 0.0 (0.0%) | 30,856,500 |
27 Jul 2020 | USD | 2,080 | 2,110 | 2,070 | 2,080 | 2,080 | +10 (+0.48%) | 23,222,200 |