Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 3,644 | 3,644 | 3,644 | 3,644 | 3,644 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,644 | 3,644 | 3,644 | 3,644 | 3,644 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,675 | 3,679 | 3,636 | 3,644 | 3,644 | -11 (-0.30%) | 802,500 |
21 Jul 2020 | USD | 3,670 | 3,684 | 3,639 | 3,655 | 3,655 | -25 (-0.68%) | 988,500 |
20 Jul 2020 | USD | 3,750 | 3,769 | 3,673 | 3,680 | 3,680 | -43 (-1.15%) | 870,400 |
17 Jul 2020 | USD | 3,691 | 3,735 | 3,687 | 3,723 | 3,723 | -11 (-0.29%) | 728,800 |
16 Jul 2020 | USD | 3,838 | 3,850 | 3,706 | 3,734 | 3,734 | +3 (+0.08%) | 1,417,800 |
15 Jul 2020 | USD | 3,735 | 3,752 | 3,707 | 3,731 | 3,731 | +60 (+1.63%) | 913,800 |
14 Jul 2020 | USD | 3,694 | 3,699 | 3,638 | 3,671 | 3,671 | -29 (-0.78%) | 994,800 |
13 Jul 2020 | USD | 3,657 | 3,710 | 3,649 | 3,700 | 3,700 | +113 (+3.15%) | 1,308,300 |
10 Jul 2020 | USD | 3,636 | 3,652 | 3,580 | 3,587 | 3,587 | -49 (-1.35%) | 1,979,900 |
9 Jul 2020 | USD | 3,660 | 3,675 | 3,633 | 3,636 | 3,636 | -46 (-1.25%) | 1,144,300 |
8 Jul 2020 | USD | 3,714 | 3,759 | 3,680 | 3,682 | 3,682 | -71 (-1.89%) | 1,222,200 |
7 Jul 2020 | USD | 3,795 | 3,795 | 3,718 | 3,753 | 3,753 | -22 (-0.58%) | 933,200 |
6 Jul 2020 | USD | 3,693 | 3,779 | 3,674 | 3,775 | 3,775 | +77 (+2.08%) | 934,000 |
2 Jul 2020 | USD | 3,666 | 3,731 | 3,627 | 3,698 | 3,698 | -2 (-0.05%) | 1,353,700 |
1 Jul 2020 | USD | 3,757 | 3,772 | 3,684 | 3,700 | 3,700 | -76 (-2.01%) | 1,040,000 |
30 Jun 2020 | USD | 3,785 | 3,800 | 3,730 | 3,776 | 3,776 | +75 (+2.03%) | 1,469,600 |
29 Jun 2020 | USD | 3,706 | 3,733 | 3,665 | 3,701 | 3,701 | -128 (-3.34%) | 1,846,100 |
26 Jun 2020 | USD | 3,870 | 3,886 | 3,825 | 3,829 | 3,829 | -51 (-1.31%) | 1,671,400 |
25 Jun 2020 | USD | 3,900 | 3,911 | 3,845 | 3,880 | 3,880 | -87 (-2.19%) | 1,545,600 |
24 Jun 2020 | USD | 4,063 | 4,068 | 3,947 | 3,967 | 3,967 | -64 (-1.59%) | 1,316,600 |
23 Jun 2020 | USD | 4,034 | 4,062 | 3,968 | 4,031 | 4,031 | +32 (+0.80%) | 933,300 |
22 Jun 2020 | USD | 4,012 | 4,020 | 3,958 | 3,999 | 3,999 | -40 (-0.99%) | 988,700 |
19 Jun 2020 | USD | 4,049 | 4,064 | 4,016 | 4,039 | 4,039 | -41 (-1.00%) | 1,550,900 |
18 Jun 2020 | USD | 4,063 | 4,110 | 4,052 | 4,080 | 4,080 | -16 (-0.39%) | 946,400 |
17 Jun 2020 | USD | 4,170 | 4,170 | 4,076 | 4,096 | 4,096 | -103 (-2.45%) | 1,269,500 |
16 Jun 2020 | USD | 4,000 | 4,216 | 3,992 | 4,199 | 4,199 | +303 (+7.78%) | 1,725,300 |
15 Jun 2020 | USD | 4,059 | 4,119 | 3,896 | 3,896 | 3,896 | -190 (-4.65%) | 1,847,800 |
12 Jun 2020 | USD | 4,011 | 4,106 | 3,990 | 4,086 | 4,086 | -135 (-3.20%) | 2,838,500 |