Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 4,875 | 4,950 | 4,795 | 4,905 | 4,905 | -10 (-0.20%) | 822,700 |
21 Jul 2020 | USD | 4,830 | 4,990 | 4,825 | 4,915 | 4,915 | +65 (+1.34%) | 771,500 |
20 Jul 2020 | USD | 4,810 | 4,890 | 4,770 | 4,850 | 4,850 | +55 (+1.15%) | 656,000 |
17 Jul 2020 | USD | 4,760 | 4,845 | 4,685 | 4,795 | 4,795 | -75 (-1.54%) | 1,743,800 |
16 Jul 2020 | USD | 4,985 | 4,985 | 4,860 | 4,870 | 4,870 | -160 (-3.18%) | 862,900 |
15 Jul 2020 | USD | 5,000 | 5,040 | 4,945 | 5,030 | 5,030 | +85 (+1.72%) | 713,700 |
14 Jul 2020 | USD | 4,915 | 4,995 | 4,905 | 4,945 | 4,945 | -25 (-0.50%) | 731,500 |
13 Jul 2020 | USD | 4,915 | 5,000 | 4,860 | 4,970 | 4,970 | +15 (+0.30%) | 775,100 |
10 Jul 2020 | USD | 4,960 | 5,020 | 4,925 | 4,955 | 4,955 | -45 (-0.90%) | 626,800 |
9 Jul 2020 | USD | 5,020 | 5,050 | 4,945 | 5,000 | 5,000 | -10 (-0.20%) | 493,500 |
8 Jul 2020 | USD | 5,040 | 5,050 | 4,960 | 5,010 | 5,010 | -50 (-0.99%) | 572,500 |
7 Jul 2020 | USD | 5,030 | 5,100 | 4,980 | 5,060 | 5,060 | +85 (+1.71%) | 626,500 |
6 Jul 2020 | USD | 4,900 | 5,010 | 4,870 | 4,975 | 4,975 | +85 (+1.74%) | 651,300 |
3 Jul 2020 | USD | 4,785 | 4,915 | 4,740 | 4,890 | 4,890 | +70 (+1.45%) | 743,800 |
2 Jul 2020 | USD | 4,900 | 4,910 | 4,755 | 4,820 | 4,820 | +35 (+0.73%) | 958,800 |
1 Jul 2020 | USD | 4,890 | 4,925 | 4,765 | 4,785 | 4,785 | -85 (-1.75%) | 987,800 |
30 Jun 2020 | USD | 4,900 | 4,905 | 4,735 | 4,870 | 4,870 | -35 (-0.71%) | 1,198,700 |
29 Jun 2020 | USD | 4,890 | 5,000 | 4,840 | 4,905 | 4,905 | -15 (-0.30%) | 996,000 |
26 Jun 2020 | USD | 4,895 | 4,920 | 4,790 | 4,920 | 4,920 | +25 (+0.51%) | 987,500 |
25 Jun 2020 | USD | 4,895 | 4,955 | 4,860 | 4,895 | 4,895 | -80 (-1.61%) | 1,127,200 |
24 Jun 2020 | USD | 4,930 | 5,020 | 4,915 | 4,975 | 4,975 | +60 (+1.22%) | 1,074,100 |
23 Jun 2020 | USD | 4,955 | 4,965 | 4,785 | 4,915 | 4,915 | -70 (-1.40%) | 1,109,600 |
22 Jun 2020 | USD | 4,920 | 5,030 | 4,905 | 4,985 | 4,985 | +110 (+2.26%) | 880,000 |
19 Jun 2020 | USD | 4,860 | 4,895 | 4,820 | 4,875 | 4,875 | +5 (+0.10%) | 784,100 |
18 Jun 2020 | USD | 4,825 | 4,920 | 4,765 | 4,870 | 4,870 | +80 (+1.67%) | 1,035,200 |
17 Jun 2020 | USD | 4,785 | 4,835 | 4,770 | 4,790 | 4,790 | -5 (-0.10%) | 813,300 |
16 Jun 2020 | USD | 4,810 | 4,840 | 4,730 | 4,795 | 4,795 | +160 (+3.45%) | 867,000 |
15 Jun 2020 | USD | 4,705 | 4,820 | 4,630 | 4,635 | 4,635 | -175 (-3.64%) | 1,088,900 |
12 Jun 2020 | USD | 4,665 | 4,900 | 4,535 | 4,810 | 4,810 | +20 (+0.42%) | 1,598,100 |
11 Jun 2020 | USD | 5,000 | 5,050 | 4,750 | 4,790 | 4,790 | -105 (-2.15%) | 1,743,700 |