Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2020 | USD | 4,130 | 4,260 | 4,120 | 4,210 | 4,210 | -10 (-0.24%) | 330,570 |
10 Nov 2020 | USD | 4,390 | 4,390 | 4,220 | 4,220 | 4,220 | -110 (-2.54%) | 460,370 |
9 Nov 2020 | USD | 4,370 | 4,440 | 4,300 | 4,330 | 4,330 | -80 (-1.81%) | 615,450 |
6 Nov 2020 | USD | 4,470 | 4,480 | 4,400 | 4,410 | 4,410 | -60 (-1.34%) | 294,990 |
5 Nov 2020 | USD | 4,580 | 4,580 | 4,460 | 4,470 | 4,470 | -30 (-0.67%) | 189,220 |
4 Nov 2020 | USD | 4,550 | 4,560 | 4,460 | 4,500 | 4,500 | -50 (-1.10%) | 372,590 |
3 Nov 2020 | USD | 4,250 | 4,670 | 4,250 | 4,550 | 4,550 | +86.36 (+1.93%) | 303,500 |
2 Nov 2020 | USD | 4,454.5498 | 4,472.73 | 4,363.6401 | 4,463.6401 | 4,463.6401 | +54.55 (+1.24%) | 499,719 |
30 Oct 2020 | USD | 4,454.5498 | 4,627.27 | 4,390.9102 | 4,409.0898 | 4,409.0898 | -45.46 (-1.02%) | 197,483 |
29 Oct 2020 | USD | 4,363.6401 | 4,545.4502 | 4,227.27 | 4,454.5498 | 4,454.5498 | +18.19 (+0.41%) | 868,593 |
28 Oct 2020 | USD | 4,681.8198 | 4,772.73 | 4,436.3599 | 4,436.3599 | 4,436.3599 | -327.28 (-6.87%) | 1,107,348 |
27 Oct 2020 | USD | 4,736.3599 | 4,909.0898 | 4,654.5498 | 4,763.6401 | 4,763.6401 | -181.81 (-3.68%) | 1,246,916 |
26 Oct 2020 | USD | 4,909.0898 | 5,000 | 4,890.9102 | 4,945.4502 | 4,945.4502 | +18.18 (+0.37%) | 427,933 |
23 Oct 2020 | USD | 5,090.9102 | 5,100 | 4,909.0898 | 4,927.27 | 4,927.27 | -163.64 (-3.21%) | 401,016 |
22 Oct 2020 | USD | 4,990.9102 | 5,163.6401 | 4,990.9102 | 5,090.9102 | 5,090.9102 | +181.82 (+3.70%) | 2,169,453 |
21 Oct 2020 | USD | 4,909.0898 | 4,909.0898 | 4,727.27 | 4,909.0898 | 4,909.0898 | 0.0 (0.0%) | 1,047,750 |
20 Oct 2020 | USD | 5,000 | 5,009.0898 | 4,909.0898 | 4,909.0898 | 4,909.0898 | -100 (-2.00%) | 349,525 |
19 Oct 2020 | USD | 5,000 | 5,118.1802 | 5,000 | 5,009.0898 | 5,009.0898 | -81.82 (-1.61%) | 385,891 |
16 Oct 2020 | USD | 4,954.5498 | 5,090.9102 | 4,954.5498 | 5,090.9102 | 5,090.9102 | +90.91 (+1.82%) | 1,109,955 |
15 Oct 2020 | USD | 4,881.8198 | 5,081.8198 | 4,881.8198 | 5,000 | 5,000 | +118.18 (+2.42%) | 1,128,974 |
14 Oct 2020 | USD | 4,909.0898 | 4,954.5498 | 4,827.27 | 4,881.8198 | 4,881.8198 | -27.27 (-0.56%) | 793,991 |
13 Oct 2020 | USD | 4,881.8198 | 4,981.8198 | 4,818.1802 | 4,909.0898 | 4,909.0898 | 0.0 (0.0%) | 923,747 |
12 Oct 2020 | USD | 5,072.73 | 5,109.0898 | 4,909.0898 | 4,909.0898 | 4,909.0898 | -181.82 (-3.57%) | 836,198 |
9 Oct 2020 | USD | 5,090.9102 | 5,127.27 | 5,009.0898 | 5,090.9102 | 5,090.9102 | 0.0 (0.0%) | 592,999 |
8 Oct 2020 | USD | 5,127.27 | 5,181.8198 | 5,090.9102 | 5,090.9102 | 5,090.9102 | -63.64 (-1.23%) | 456,808 |
7 Oct 2020 | USD | 5,036.3599 | 5,181.8198 | 5,036.3599 | 5,154.5498 | 5,154.5498 | +118.19 (+2.35%) | 766,777 |
6 Oct 2020 | USD | 5,090.9102 | 5,100 | 5,027.27 | 5,036.3599 | 5,036.3599 | -45.46 (-0.89%) | 810,139 |
5 Oct 2020 | USD | 5,145.4502 | 5,181.8198 | 5,045.4502 | 5,081.8198 | 5,081.8198 | -63.63 (-1.24%) | 893,244 |
2 Oct 2020 | USD | 5,172.73 | 5,272.73 | 4,909.0898 | 5,145.4502 | 5,145.4502 | -9.1 (-0.18%) | 1,056,715 |
1 Oct 2020 | USD | 5,127.27 | 5,154.5498 | 5,081.8198 | 5,154.5498 | 5,154.5498 | +18.19 (+0.35%) | 377,729 |