Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 5,830 | 5,860 | 5,800 | 5,850 | 5,850 | +20 (+0.34%) | 113,760 |
8 Sep 2020 | USD | 5,820 | 5,900 | 5,820 | 5,830 | 5,830 | -60 (-1.02%) | 93,540 |
4 Sep 2020 | USD | 5,900 | 5,900 | 5,810 | 5,890 | 5,890 | -10 (-0.17%) | 93,880 |
3 Sep 2020 | USD | 5,900 | 6,050 | 5,850 | 5,900 | 5,900 | 0.0 (0.0%) | 263,080 |
2 Sep 2020 | USD | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 0 |
1 Sep 2020 | USD | 5,830 | 5,970 | 5,820 | 5,900 | 5,900 | +80 (+1.37%) | 228,420 |
31 Aug 2020 | USD | 5,850 | 5,850 | 5,800 | 5,820 | 5,820 | 0.0 (0.0%) | 432,570 |
28 Aug 2020 | USD | 5,820 | 5,840 | 5,800 | 5,820 | 5,820 | +10 (+0.17%) | 133,530 |
27 Aug 2020 | USD | 5,850 | 5,850 | 5,770 | 5,810 | 5,810 | +10 (+0.17%) | 139,470 |
26 Aug 2020 | USD | 5,740 | 5,880 | 5,740 | 5,800 | 5,800 | -30 (-0.51%) | 182,240 |
25 Aug 2020 | USD | 5,960 | 5,960 | 5,800 | 5,830 | 5,830 | -40 (-0.68%) | 220,120 |
24 Aug 2020 | USD | 5,940 | 5,940 | 5,840 | 5,870 | 5,870 | +80 (+1.38%) | 223,570 |
21 Aug 2020 | USD | 5,750 | 5,840 | 5,700 | 5,790 | 5,790 | +90 (+1.58%) | 225,520 |
20 Aug 2020 | USD | 5,710 | 5,790 | 5,700 | 5,700 | 5,700 | -70 (-1.21%) | 262,240 |
19 Aug 2020 | USD | 5,850 | 5,850 | 5,710 | 5,770 | 5,770 | -50 (-0.86%) | 165,040 |
18 Aug 2020 | USD | 5,740 | 5,880 | 5,700 | 5,820 | 5,820 | +90 (+1.57%) | 289,830 |
17 Aug 2020 | USD | 5,680 | 5,850 | 5,670 | 5,730 | 5,730 | +30 (+0.53%) | 301,850 |
14 Aug 2020 | USD | 5,740 | 5,950 | 5,670 | 5,700 | 5,700 | -40 (-0.70%) | 397,360 |
13 Aug 2020 | USD | 5,500 | 5,750 | 5,500 | 5,740 | 5,740 | +240 (+4.36%) | 736,590 |
12 Aug 2020 | USD | 5,550 | 5,550 | 5,450 | 5,500 | 5,500 | -50 (-0.90%) | 55,960 |
11 Aug 2020 | USD | 5,500 | 5,550 | 5,450 | 5,550 | 5,550 | +50 (+0.91%) | 81,170 |
10 Aug 2020 | USD | 5,680 | 5,680 | 5,460 | 5,500 | 5,500 | -20 (-0.36%) | 139,300 |
7 Aug 2020 | USD | 5,540 | 5,550 | 5,500 | 5,520 | 5,520 | -80 (-1.43%) | 177,080 |
6 Aug 2020 | USD | 5,470 | 5,680 | 5,470 | 5,600 | 5,600 | -80 (-1.41%) | 135,700 |
5 Aug 2020 | USD | 5,450 | 5,700 | 5,400 | 5,680 | 5,680 | +230 (+4.22%) | 488,320 |
4 Aug 2020 | USD | 5,500 | 5,640 | 5,400 | 5,450 | 5,450 | -50 (-0.91%) | 303,020 |
3 Aug 2020 | USD | 5,350 | 5,500 | 5,340 | 5,500 | 5,500 | -100 (-1.79%) | 259,840 |
31 Jul 2020 | USD | 5,700 | 5,700 | 5,400 | 5,600 | 5,600 | -100 (-1.75%) | 156,570 |
30 Jul 2020 | USD | 5,800 | 5,800 | 5,550 | 5,700 | 5,700 | +160 (+2.89%) | 267,380 |
29 Jul 2020 | USD | 5,540 | 5,540 | 5,300 | 5,540 | 5,540 | +360 (+6.95%) | 740,760 |