Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 2,100 | 2,135 | 2,099 | 2,129 | 2,129 | +8 (+0.38%) | 476,700 |
21 Jul 2020 | USD | 2,147 | 2,166 | 2,116 | 2,121 | 2,121 | -9 (-0.42%) | 563,800 |
20 Jul 2020 | USD | 2,099 | 2,133 | 2,091 | 2,130 | 2,130 | +23 (+1.09%) | 425,200 |
17 Jul 2020 | USD | 2,127 | 2,146 | 2,080 | 2,107 | 2,107 | -31 (-1.45%) | 713,000 |
16 Jul 2020 | USD | 2,171 | 2,173 | 2,129 | 2,138 | 2,138 | -34 (-1.57%) | 656,500 |
15 Jul 2020 | USD | 2,188 | 2,196 | 2,115 | 2,172 | 2,172 | +4 (+0.18%) | 948,400 |
14 Jul 2020 | USD | 2,210 | 2,225 | 2,157 | 2,168 | 2,168 | -42 (-1.90%) | 802,800 |
13 Jul 2020 | USD | 2,136 | 2,210 | 2,114 | 2,210 | 2,210 | +109 (+5.19%) | 1,231,900 |
10 Jul 2020 | USD | 2,120 | 2,164 | 2,070 | 2,101 | 2,101 | -34 (-1.59%) | 1,046,800 |
9 Jul 2020 | USD | 2,080 | 2,150 | 2,050 | 2,135 | 2,135 | +88 (+4.30%) | 1,238,100 |
8 Jul 2020 | USD | 2,093 | 2,103 | 2,031 | 2,047 | 2,047 | -39 (-1.87%) | 1,288,800 |
7 Jul 2020 | USD | 2,075 | 2,090 | 2,038 | 2,086 | 2,086 | +44 (+2.15%) | 1,093,400 |
6 Jul 2020 | USD | 2,005 | 2,053 | 1,985 | 2,042 | 2,042 | +89 (+4.56%) | 1,497,200 |
3 Jul 2020 | USD | 1,917 | 1,956 | 1,910 | 1,953 | 1,953 | +53 (+2.79%) | 1,024,100 |
2 Jul 2020 | USD | 1,916 | 1,922 | 1,886 | 1,900 | 1,900 | +7 (+0.37%) | 663,200 |
1 Jul 2020 | USD | 1,908 | 1,932 | 1,890 | 1,893 | 1,893 | -10 (-0.53%) | 655,100 |
30 Jun 2020 | USD | 1,902 | 1,923 | 1,873 | 1,903 | 1,903 | +22 (+1.17%) | 859,500 |
29 Jun 2020 | USD | 1,935 | 1,935 | 1,870 | 1,881 | 1,881 | -58 (-2.99%) | 640,100 |
26 Jun 2020 | USD | 1,926 | 1,957 | 1,919 | 1,939 | 1,939 | +8 (+0.41%) | 471,600 |
25 Jun 2020 | USD | 1,922 | 1,939 | 1,894 | 1,931 | 1,931 | -14 (-0.72%) | 764,300 |
24 Jun 2020 | USD | 1,910 | 1,951 | 1,904 | 1,945 | 1,945 | +34 (+1.78%) | 726,800 |
23 Jun 2020 | USD | 1,945 | 1,945 | 1,898 | 1,911 | 1,911 | -19 (-0.98%) | 827,600 |
22 Jun 2020 | USD | 1,960 | 1,960 | 1,910 | 1,930 | 1,930 | +3 (+0.16%) | 654,800 |
19 Jun 2020 | USD | 1,924 | 1,928 | 1,897 | 1,927 | 1,927 | +20 (+1.05%) | 829,300 |
18 Jun 2020 | USD | 1,885 | 1,933 | 1,845 | 1,907 | 1,907 | +37 (+1.98%) | 1,648,100 |
17 Jun 2020 | USD | 1,887 | 1,965 | 1,862 | 1,870 | 1,870 | +183 (+10.85%) | 5,165,700 |
16 Jun 2020 | USD | 1,675 | 1,699 | 1,665 | 1,687 | 1,687 | +67 (+4.14%) | 426,600 |
15 Jun 2020 | USD | 1,659 | 1,694 | 1,620 | 1,620 | 1,620 | -44 (-2.64%) | 529,900 |
12 Jun 2020 | USD | 1,670 | 1,678 | 1,642 | 1,664 | 1,664 | -39 (-2.29%) | 777,100 |
11 Jun 2020 | USD | 1,764 | 1,764 | 1,703 | 1,703 | 1,703 | -65 (-3.68%) | 504,400 |