Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 2,485 | 2,485 | 2,394 | 2,439 | 2,439 | -48 (-1.93%) | 304,200 |
21 Jul 2020 | USD | 2,449 | 2,498 | 2,422 | 2,487 | 2,487 | +101 (+4.23%) | 621,500 |
20 Jul 2020 | USD | 2,371 | 2,405 | 2,312 | 2,386 | 2,386 | +15 (+0.63%) | 519,700 |
17 Jul 2020 | USD | 2,409 | 2,457 | 2,315 | 2,371 | 2,371 | -54 (-2.23%) | 952,400 |
16 Jul 2020 | USD | 2,404 | 2,488 | 2,309 | 2,425 | 2,425 | +82 (+3.50%) | 2,553,500 |
15 Jul 2020 | USD | 2,323 | 2,343 | 2,294 | 2,343 | 2,343 | +400 (+20.59%) | 786,400 |
14 Jul 2020 | USD | 1,989 | 2,006 | 1,927 | 1,943 | 1,943 | -13 (-0.66%) | 308,000 |
13 Jul 2020 | USD | 1,960 | 1,961 | 1,893 | 1,956 | 1,956 | +24 (+1.24%) | 221,300 |
10 Jul 2020 | USD | 1,952 | 1,965 | 1,932 | 1,932 | 1,932 | -20 (-1.02%) | 237,200 |
9 Jul 2020 | USD | 2,006 | 2,009 | 1,917 | 1,952 | 1,952 | -38 (-1.91%) | 323,400 |
8 Jul 2020 | USD | 2,020 | 2,041 | 1,976 | 1,990 | 1,990 | -25 (-1.24%) | 287,800 |
7 Jul 2020 | USD | 1,950 | 2,015 | 1,950 | 2,015 | 2,015 | +77 (+3.97%) | 391,600 |
6 Jul 2020 | USD | 1,905 | 1,953 | 1,903 | 1,938 | 1,938 | +176 (+9.99%) | 301,400 |
2 Jul 2020 | USD | 1,830 | 1,850 | 1,760 | 1,762 | 1,762 | -68 (-3.72%) | 454,300 |
1 Jul 2020 | USD | 1,871 | 1,908 | 1,807 | 1,830 | 1,830 | -70 (-3.68%) | 408,700 |
30 Jun 2020 | USD | 1,966 | 1,971 | 1,852 | 1,900 | 1,900 | -47 (-2.41%) | 325,900 |
29 Jun 2020 | USD | 1,933 | 1,986 | 1,930 | 1,947 | 1,947 | -26 (-1.32%) | 239,800 |
26 Jun 2020 | USD | 1,999 | 2,001 | 1,943 | 1,973 | 1,973 | -38 (-1.89%) | 311,200 |
25 Jun 2020 | USD | 1,996 | 2,017 | 1,979 | 2,011 | 2,011 | +3 (+0.15%) | 309,800 |
24 Jun 2020 | USD | 2,005 | 2,025 | 1,985 | 2,008 | 2,008 | +8 (+0.40%) | 255,900 |
23 Jun 2020 | USD | 2,058 | 2,065 | 1,993 | 2,000 | 2,000 | -29 (-1.43%) | 311,200 |
22 Jun 2020 | USD | 2,009 | 2,043 | 1,987 | 2,029 | 2,029 | +29 (+1.45%) | 283,300 |
19 Jun 2020 | USD | 2,028 | 2,037 | 1,994 | 2,000 | 2,000 | +12 (+0.60%) | 266,600 |
18 Jun 2020 | USD | 1,986 | 2,009 | 1,971 | 1,988 | 1,988 | -30 (-1.49%) | 389,400 |
17 Jun 2020 | USD | 2,021 | 2,075 | 1,991 | 2,018 | 2,018 | +21 (+1.05%) | 528,900 |
16 Jun 2020 | USD | 2,087 | 2,095 | 1,969 | 1,997 | 1,997 | -40 (-1.96%) | 418,000 |
15 Jun 2020 | USD | 2,100 | 2,119 | 2,035 | 2,037 | 2,037 | -27 (-1.31%) | 374,500 |
12 Jun 2020 | USD | 2,098 | 2,102 | 2,056 | 2,064 | 2,064 | -84 (-3.91%) | 456,100 |
11 Jun 2020 | USD | 2,150 | 2,209 | 2,121 | 2,148 | 2,148 | +54 (+2.58%) | 699,100 |
10 Jun 2020 | USD | 2,052 | 2,105 | 2,043 | 2,094 | 2,094 | +34 (+1.65%) | 432,600 |