Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 1,548 | 1,548 | 1,548 | 1,548 | 1,548 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,548 | 1,548 | 1,548 | 1,548 | 1,548 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 1,568 | 1,578 | 1,547 | 1,548 | 1,548 | -9 (-0.58%) | 526,900 |
21 Jul 2020 | USD | 1,552 | 1,564 | 1,530 | 1,557 | 1,557 | +5 (+0.32%) | 641,500 |
20 Jul 2020 | USD | 1,548 | 1,562 | 1,536 | 1,552 | 1,552 | +4 (+0.26%) | 514,300 |
17 Jul 2020 | USD | 1,553 | 1,562 | 1,524 | 1,548 | 1,548 | -14 (-0.90%) | 914,100 |
16 Jul 2020 | USD | 1,563 | 1,597 | 1,557 | 1,562 | 1,562 | +4 (+0.26%) | 940,200 |
15 Jul 2020 | USD | 1,532 | 1,574 | 1,531 | 1,558 | 1,558 | +57 (+3.80%) | 1,035,400 |
14 Jul 2020 | USD | 1,482 | 1,501 | 1,464 | 1,501 | 1,501 | +24 (+1.62%) | 890,800 |
13 Jul 2020 | USD | 1,456 | 1,478 | 1,454 | 1,477 | 1,477 | +53 (+3.72%) | 879,700 |
10 Jul 2020 | USD | 1,464 | 1,467 | 1,422 | 1,424 | 1,424 | -43 (-2.93%) | 1,227,900 |
9 Jul 2020 | USD | 1,474 | 1,487 | 1,444 | 1,467 | 1,467 | -24 (-1.61%) | 1,237,500 |
8 Jul 2020 | USD | 1,491 | 1,518 | 1,475 | 1,491 | 1,491 | -16 (-1.06%) | 1,206,300 |
7 Jul 2020 | USD | 1,550 | 1,555 | 1,499 | 1,507 | 1,507 | -53 (-3.40%) | 1,477,900 |
6 Jul 2020 | USD | 1,524 | 1,560 | 1,522 | 1,560 | 1,560 | +24 (+1.56%) | 978,400 |
3 Jul 2020 | USD | 1,557 | 1,558 | 1,516 | 1,536 | 1,536 | +5 (+0.33%) | 337,700 |
2 Jul 2020 | USD | 1,544 | 1,547 | 1,518 | 1,531 | 1,531 | -6 (-0.39%) | 952,800 |
1 Jul 2020 | USD | 1,544 | 1,548 | 1,517 | 1,537 | 1,537 | -7 (-0.45%) | 684,600 |
30 Jun 2020 | USD | 1,556 | 1,579 | 1,541 | 1,544 | 1,544 | +17 (+1.11%) | 601,700 |
29 Jun 2020 | USD | 1,533 | 1,548 | 1,520 | 1,527 | 1,527 | -48 (-3.05%) | 680,800 |
26 Jun 2020 | USD | 1,591 | 1,602 | 1,562 | 1,575 | 1,575 | +21 (+1.35%) | 650,800 |
25 Jun 2020 | USD | 1,549 | 1,559 | 1,540 | 1,554 | 1,554 | -29 (-1.83%) | 877,000 |
24 Jun 2020 | USD | 1,571 | 1,599 | 1,555 | 1,583 | 1,583 | +14 (+0.89%) | 761,400 |
23 Jun 2020 | USD | 1,551 | 1,581 | 1,532 | 1,569 | 1,569 | -26 (-1.63%) | 1,734,200 |
22 Jun 2020 | USD | 1,619 | 1,620 | 1,594 | 1,595 | 1,595 | -23 (-1.42%) | 661,700 |
19 Jun 2020 | USD | 1,649 | 1,649 | 1,615 | 1,618 | 1,618 | -18 (-1.10%) | 889,700 |
18 Jun 2020 | USD | 1,651 | 1,659 | 1,603 | 1,636 | 1,636 | -30 (-1.80%) | 469,600 |
17 Jun 2020 | USD | 1,667 | 1,675 | 1,637 | 1,666 | 1,666 | -6 (-0.36%) | 707,900 |
16 Jun 2020 | USD | 1,617 | 1,680 | 1,601 | 1,672 | 1,672 | +95 (+6.02%) | 815,300 |
15 Jun 2020 | USD | 1,628 | 1,637 | 1,577 | 1,577 | 1,577 | -54 (-3.31%) | 704,200 |