Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 4,140 | 4,190 | 4,115 | 4,130 | 4,130 | -80 (-1.90%) | 474,400 |
21 Jul 2020 | USD | 4,335 | 4,335 | 4,205 | 4,210 | 4,210 | -135 (-3.11%) | 520,700 |
20 Jul 2020 | USD | 4,360 | 4,360 | 4,300 | 4,345 | 4,345 | -10 (-0.23%) | 173,000 |
17 Jul 2020 | USD | 4,365 | 4,385 | 4,335 | 4,355 | 4,355 | +40 (+0.93%) | 272,700 |
16 Jul 2020 | USD | 4,400 | 4,410 | 4,310 | 4,315 | 4,315 | -70 (-1.60%) | 381,900 |
15 Jul 2020 | USD | 4,335 | 4,390 | 4,300 | 4,385 | 4,385 | +70 (+1.62%) | 364,400 |
14 Jul 2020 | USD | 4,355 | 4,375 | 4,290 | 4,315 | 4,315 | -40 (-0.92%) | 293,400 |
13 Jul 2020 | USD | 4,430 | 4,430 | 4,315 | 4,355 | 4,355 | +40 (+0.93%) | 555,100 |
10 Jul 2020 | USD | 4,410 | 4,410 | 4,315 | 4,315 | 4,315 | -90 (-2.04%) | 666,900 |
9 Jul 2020 | USD | 4,300 | 4,415 | 4,290 | 4,405 | 4,405 | +195 (+4.63%) | 1,168,400 |
8 Jul 2020 | USD | 4,265 | 4,270 | 4,210 | 4,210 | 4,210 | -55 (-1.29%) | 384,900 |
7 Jul 2020 | USD | 4,280 | 4,280 | 4,235 | 4,265 | 4,265 | +5 (+0.12%) | 264,200 |
6 Jul 2020 | USD | 4,165 | 4,275 | 4,160 | 4,260 | 4,260 | +50 (+1.19%) | 259,500 |
2 Jul 2020 | USD | 4,180 | 4,235 | 4,175 | 4,210 | 4,210 | +70 (+1.69%) | 441,100 |
1 Jul 2020 | USD | 4,185 | 4,190 | 4,125 | 4,140 | 4,140 | -65 (-1.55%) | 236,300 |
30 Jun 2020 | USD | 4,240 | 4,245 | 4,170 | 4,205 | 4,205 | +25 (+0.60%) | 390,600 |
29 Jun 2020 | USD | 4,200 | 4,210 | 4,135 | 4,180 | 4,180 | -75 (-1.76%) | 372,100 |
26 Jun 2020 | USD | 4,280 | 4,285 | 4,240 | 4,255 | 4,255 | +5 (+0.12%) | 322,400 |
25 Jun 2020 | USD | 4,195 | 4,270 | 4,195 | 4,250 | 4,250 | -15 (-0.35%) | 404,300 |
24 Jun 2020 | USD | 4,280 | 4,300 | 4,230 | 4,265 | 4,265 | -85 (-1.95%) | 420,800 |
23 Jun 2020 | USD | 4,385 | 4,395 | 4,295 | 4,350 | 4,350 | -10 (-0.23%) | 354,300 |
22 Jun 2020 | USD | 4,370 | 4,385 | 4,330 | 4,360 | 4,360 | -10 (-0.23%) | 225,800 |
19 Jun 2020 | USD | 4,415 | 4,420 | 4,350 | 4,370 | 4,370 | +10 (+0.23%) | 418,200 |
18 Jun 2020 | USD | 4,320 | 4,370 | 4,320 | 4,360 | 4,360 | +40 (+0.93%) | 289,200 |
17 Jun 2020 | USD | 4,350 | 4,355 | 4,305 | 4,320 | 4,320 | -15 (-0.35%) | 273,600 |
16 Jun 2020 | USD | 4,305 | 4,355 | 4,240 | 4,335 | 4,335 | +120 (+2.85%) | 378,600 |
15 Jun 2020 | USD | 4,250 | 4,335 | 4,215 | 4,215 | 4,215 | -70 (-1.63%) | 308,500 |
12 Jun 2020 | USD | 4,260 | 4,305 | 4,235 | 4,285 | 4,285 | -35 (-0.81%) | 445,200 |