Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 3,222 | 3,309 | 3,217 | 3,260 | 3,260 | +3 (+0.09%) | 2,068,200 |
21 Jul 2020 | USD | 3,250 | 3,289 | 3,197 | 3,257 | 3,257 | -28 (-0.85%) | 1,904,400 |
20 Jul 2020 | USD | 3,317 | 3,339 | 3,279 | 3,285 | 3,285 | +6 (+0.18%) | 1,124,400 |
17 Jul 2020 | USD | 3,342 | 3,353 | 3,261 | 3,279 | 3,279 | -2 (-0.06%) | 998,400 |
16 Jul 2020 | USD | 3,301 | 3,345 | 3,275 | 3,281 | 3,281 | -63 (-1.88%) | 1,362,100 |
15 Jul 2020 | USD | 3,316 | 3,379 | 3,303 | 3,344 | 3,344 | +98 (+3.02%) | 1,603,000 |
14 Jul 2020 | USD | 3,194 | 3,311 | 3,187 | 3,246 | 3,246 | +30 (+0.93%) | 1,858,400 |
13 Jul 2020 | USD | 3,217 | 3,244 | 3,208 | 3,216 | 3,216 | +59 (+1.87%) | 1,294,900 |
10 Jul 2020 | USD | 3,218 | 3,245 | 3,157 | 3,157 | 3,157 | -76 (-2.35%) | 1,644,100 |
9 Jul 2020 | USD | 3,130 | 3,273 | 3,128 | 3,233 | 3,233 | +103 (+3.29%) | 2,628,800 |
8 Jul 2020 | USD | 3,127 | 3,171 | 3,111 | 3,130 | 3,130 | -13 (-0.41%) | 883,900 |
7 Jul 2020 | USD | 3,148 | 3,150 | 3,097 | 3,143 | 3,143 | +7 (+0.22%) | 1,091,600 |
6 Jul 2020 | USD | 3,051 | 3,147 | 3,032 | 3,136 | 3,136 | +81 (+2.65%) | 1,090,200 |
3 Jul 2020 | USD | 3,045 | 3,055 | 3,011 | 3,055 | 3,055 | +32 (+1.06%) | 720,200 |
2 Jul 2020 | USD | 3,009 | 3,070 | 2,978.5 | 3,023 | 3,023 | +43 (+1.44%) | 1,227,700 |
1 Jul 2020 | USD | 3,027 | 3,034 | 2,959 | 2,980 | 2,980 | -29 (-0.96%) | 920,300 |
30 Jun 2020 | USD | 3,017 | 3,044 | 3,004 | 3,009 | 3,009 | +51.5 (+1.74%) | 914,100 |
29 Jun 2020 | USD | 2,937 | 3,016 | 2,927 | 2,957.5 | 2,957.5 | -63.5 (-2.10%) | 991,200 |
26 Jun 2020 | USD | 2,992.5 | 3,021 | 2,970 | 3,021 | 3,021 | +71 (+2.41%) | 917,100 |
25 Jun 2020 | USD | 2,982 | 2,998.5 | 2,941 | 2,950 | 2,950 | -84 (-2.77%) | 1,048,000 |
24 Jun 2020 | USD | 3,013 | 3,038 | 2,985.5 | 3,034 | 3,034 | +32 (+1.07%) | 967,300 |
23 Jun 2020 | USD | 3,019 | 3,043 | 2,983 | 3,002 | 3,002 | -7 (-0.23%) | 964,800 |
22 Jun 2020 | USD | 2,991 | 3,022 | 2,961.5 | 3,009 | 3,009 | +15 (+0.50%) | 745,900 |
19 Jun 2020 | USD | 3,080 | 3,082 | 2,991.5 | 2,994 | 2,994 | -54 (-1.77%) | 1,450,300 |
18 Jun 2020 | USD | 3,001 | 3,052 | 2,965.5 | 3,048 | 3,048 | -23 (-0.75%) | 1,531,200 |
17 Jun 2020 | USD | 3,042 | 3,080 | 3,017 | 3,071 | 3,071 | -9 (-0.29%) | 1,465,200 |
16 Jun 2020 | USD | 3,003 | 3,092 | 2,955 | 3,080 | 3,080 | +180 (+6.21%) | 1,592,700 |
15 Jun 2020 | USD | 2,958 | 2,988 | 2,895.5 | 2,900 | 2,900 | -106 (-3.53%) | 1,272,900 |