Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 3,165 | 3,220 | 3,155 | 3,175 | 3,175 | -5 (-0.16%) | 751,000 |
21 Jul 2020 | USD | 3,040 | 3,200 | 3,030 | 3,180 | 3,180 | +175 (+5.82%) | 1,561,400 |
20 Jul 2020 | USD | 2,982 | 3,025 | 2,976 | 3,005 | 3,005 | +27 (+0.91%) | 576,300 |
17 Jul 2020 | USD | 3,025 | 3,050 | 2,969 | 2,978 | 2,978 | -3 (-0.10%) | 868,800 |
16 Jul 2020 | USD | 3,025 | 3,025 | 2,961 | 2,981 | 2,981 | -109 (-3.53%) | 1,557,700 |
15 Jul 2020 | USD | 3,110 | 3,135 | 3,070 | 3,090 | 3,090 | 0.0 (0.0%) | 751,400 |
14 Jul 2020 | USD | 3,100 | 3,135 | 3,055 | 3,090 | 3,090 | -75 (-2.37%) | 738,500 |
13 Jul 2020 | USD | 3,145 | 3,165 | 3,105 | 3,165 | 3,165 | +35 (+1.12%) | 718,600 |
10 Jul 2020 | USD | 3,230 | 3,230 | 3,115 | 3,130 | 3,130 | -75 (-2.34%) | 927,800 |
9 Jul 2020 | USD | 3,180 | 3,230 | 3,150 | 3,205 | 3,205 | +50 (+1.58%) | 742,500 |
8 Jul 2020 | USD | 3,145 | 3,210 | 3,135 | 3,155 | 3,155 | -5 (-0.16%) | 777,200 |
7 Jul 2020 | USD | 3,175 | 3,195 | 3,130 | 3,160 | 3,160 | -10 (-0.32%) | 662,200 |
6 Jul 2020 | USD | 3,105 | 3,170 | 3,105 | 3,170 | 3,170 | +55 (+1.77%) | 573,900 |
3 Jul 2020 | USD | 3,040 | 3,115 | 3,020 | 3,115 | 3,115 | +95 (+3.15%) | 637,800 |
2 Jul 2020 | USD | 3,125 | 3,125 | 2,988 | 3,020 | 3,020 | -65 (-2.11%) | 897,100 |
1 Jul 2020 | USD | 3,170 | 3,190 | 3,075 | 3,085 | 3,085 | -60 (-1.91%) | 846,500 |
30 Jun 2020 | USD | 3,135 | 3,215 | 3,080 | 3,145 | 3,145 | +45 (+1.45%) | 1,172,300 |
29 Jun 2020 | USD | 3,100 | 3,150 | 3,050 | 3,100 | 3,100 | +10 (+0.32%) | 911,900 |
26 Jun 2020 | USD | 3,150 | 3,150 | 3,070 | 3,090 | 3,090 | -25 (-0.80%) | 749,900 |
25 Jun 2020 | USD | 3,120 | 3,180 | 3,095 | 3,115 | 3,115 | -10 (-0.32%) | 1,114,600 |
24 Jun 2020 | USD | 3,070 | 3,135 | 3,055 | 3,125 | 3,125 | +55 (+1.79%) | 984,700 |
23 Jun 2020 | USD | 2,993 | 3,085 | 2,971 | 3,070 | 3,070 | +77 (+2.57%) | 1,120,700 |
22 Jun 2020 | USD | 3,000 | 3,035 | 2,955 | 2,993 | 2,993 | -52 (-1.71%) | 844,200 |
19 Jun 2020 | USD | 3,010 | 3,065 | 2,939 | 3,045 | 3,045 | +35 (+1.16%) | 1,578,200 |
18 Jun 2020 | USD | 2,990 | 3,055 | 2,981 | 3,010 | 3,010 | 0.0 (0.0%) | 801,100 |
17 Jun 2020 | USD | 2,973 | 3,030 | 2,965 | 3,010 | 3,010 | +32 (+1.07%) | 937,800 |
16 Jun 2020 | USD | 2,918 | 2,983 | 2,901 | 2,978 | 2,978 | +150 (+5.30%) | 1,145,300 |
15 Jun 2020 | USD | 2,853 | 2,962 | 2,819 | 2,828 | 2,828 | -4 (-0.14%) | 1,403,000 |
12 Jun 2020 | USD | 2,834 | 2,862 | 2,793 | 2,832 | 2,832 | -102 (-3.48%) | 1,225,400 |
11 Jun 2020 | USD | 2,950 | 2,969 | 2,911 | 2,934 | 2,934 | -35 (-1.18%) | 765,100 |