Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 5,650 | 5,670 | 5,590 | 5,600 | 5,600 | -10 (-0.18%) | 316,600 |
21 Jul 2020 | USD | 5,560 | 5,640 | 5,550 | 5,610 | 5,610 | +70 (+1.26%) | 409,300 |
20 Jul 2020 | USD | 5,590 | 5,600 | 5,440 | 5,540 | 5,540 | 0.0 (0.0%) | 484,600 |
17 Jul 2020 | USD | 5,590 | 5,610 | 5,510 | 5,540 | 5,540 | -90 (-1.60%) | 497,900 |
16 Jul 2020 | USD | 5,750 | 5,790 | 5,610 | 5,630 | 5,630 | -150 (-2.60%) | 515,900 |
15 Jul 2020 | USD | 5,670 | 5,820 | 5,670 | 5,780 | 5,780 | +170 (+3.03%) | 523,000 |
14 Jul 2020 | USD | 5,630 | 5,730 | 5,610 | 5,610 | 5,610 | +20 (+0.36%) | 396,800 |
13 Jul 2020 | USD | 5,570 | 5,600 | 5,510 | 5,590 | 5,590 | +80 (+1.45%) | 342,800 |
10 Jul 2020 | USD | 5,510 | 5,600 | 5,490 | 5,510 | 5,510 | +10 (+0.18%) | 558,600 |
9 Jul 2020 | USD | 5,470 | 5,520 | 5,400 | 5,500 | 5,500 | +40 (+0.73%) | 386,600 |
8 Jul 2020 | USD | 5,530 | 5,550 | 5,380 | 5,460 | 5,460 | -120 (-2.15%) | 758,200 |
7 Jul 2020 | USD | 5,610 | 5,640 | 5,550 | 5,580 | 5,580 | -60 (-1.06%) | 376,300 |
6 Jul 2020 | USD | 5,500 | 5,660 | 5,500 | 5,640 | 5,640 | +80 (+1.44%) | 332,800 |
3 Jul 2020 | USD | 5,520 | 5,600 | 5,480 | 5,560 | 5,560 | +140 (+2.58%) | 276,900 |
2 Jul 2020 | USD | 5,420 | 5,470 | 5,370 | 5,420 | 5,420 | -70 (-1.28%) | 388,200 |
1 Jul 2020 | USD | 5,530 | 5,560 | 5,450 | 5,490 | 5,490 | -30 (-0.54%) | 368,600 |
30 Jun 2020 | USD | 5,580 | 5,590 | 5,510 | 5,520 | 5,520 | +120 (+2.22%) | 571,000 |
29 Jun 2020 | USD | 5,500 | 5,540 | 5,380 | 5,400 | 5,400 | -120 (-2.17%) | 467,900 |
26 Jun 2020 | USD | 5,420 | 5,560 | 5,370 | 5,520 | 5,520 | +200 (+3.76%) | 436,700 |
25 Jun 2020 | USD | 5,360 | 5,440 | 5,280 | 5,320 | 5,320 | -160 (-2.92%) | 820,400 |
24 Jun 2020 | USD | 5,550 | 5,580 | 5,470 | 5,480 | 5,480 | -100 (-1.79%) | 506,300 |
23 Jun 2020 | USD | 5,590 | 5,680 | 5,510 | 5,580 | 5,580 | +10 (+0.18%) | 516,200 |
22 Jun 2020 | USD | 5,480 | 5,620 | 5,470 | 5,570 | 5,570 | -10 (-0.18%) | 300,500 |
19 Jun 2020 | USD | 5,590 | 5,640 | 5,490 | 5,580 | 5,580 | 0.0 (0.0%) | 915,000 |
18 Jun 2020 | USD | 5,540 | 5,660 | 5,540 | 5,580 | 5,580 | +40 (+0.72%) | 626,200 |
17 Jun 2020 | USD | 5,510 | 5,610 | 5,410 | 5,540 | 5,540 | +30 (+0.54%) | 577,400 |
16 Jun 2020 | USD | 5,390 | 5,540 | 5,300 | 5,510 | 5,510 | +320 (+6.17%) | 774,400 |
15 Jun 2020 | USD | 5,290 | 5,460 | 5,190 | 5,190 | 5,190 | -90 (-1.70%) | 545,200 |