Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 1,539 | 1,539 | 1,539 | 1,539 | 1,539 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 1,539 | 1,539 | 1,539 | 1,539 | 1,539 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 1,519 | 1,547 | 1,515 | 1,539 | 1,539 | +17 (+1.12%) | 1,034,000 |
21 Jul 2020 | USD | 1,516 | 1,530 | 1,501 | 1,522 | 1,522 | +10 (+0.66%) | 1,123,100 |
20 Jul 2020 | USD | 1,526 | 1,526 | 1,497 | 1,512 | 1,512 | +11 (+0.73%) | 863,000 |
17 Jul 2020 | USD | 1,522 | 1,527 | 1,499 | 1,501 | 1,501 | -21 (-1.38%) | 926,900 |
16 Jul 2020 | USD | 1,561 | 1,567 | 1,521 | 1,522 | 1,522 | -11 (-0.72%) | 1,231,500 |
15 Jul 2020 | USD | 1,527 | 1,552 | 1,517 | 1,533 | 1,533 | +28 (+1.86%) | 994,600 |
14 Jul 2020 | USD | 1,506 | 1,528 | 1,500 | 1,505 | 1,505 | -14 (-0.92%) | 730,100 |
13 Jul 2020 | USD | 1,500 | 1,522 | 1,485 | 1,519 | 1,519 | +48 (+3.26%) | 946,900 |
10 Jul 2020 | USD | 1,486 | 1,499 | 1,465 | 1,471 | 1,471 | -46 (-3.03%) | 1,250,700 |
9 Jul 2020 | USD | 1,537 | 1,542 | 1,502 | 1,517 | 1,517 | -30 (-1.94%) | 1,014,000 |
8 Jul 2020 | USD | 1,547 | 1,563 | 1,536 | 1,547 | 1,547 | +13 (+0.85%) | 1,605,600 |
7 Jul 2020 | USD | 1,565 | 1,568 | 1,520 | 1,534 | 1,534 | -18 (-1.16%) | 1,522,700 |
6 Jul 2020 | USD | 1,494 | 1,556 | 1,490 | 1,552 | 1,552 | +51 (+3.40%) | 945,100 |
3 Jul 2020 | USD | 1,507 | 1,524 | 1,483 | 1,501 | 1,501 | -14 (-0.92%) | 539,500 |
2 Jul 2020 | USD | 1,480 | 1,529 | 1,478 | 1,515 | 1,515 | +27 (+1.81%) | 1,042,900 |
1 Jul 2020 | USD | 1,510 | 1,525 | 1,475 | 1,488 | 1,488 | -18 (-1.20%) | 1,070,400 |
30 Jun 2020 | USD | 1,509 | 1,538 | 1,503 | 1,506 | 1,506 | +26 (+1.76%) | 1,693,000 |
29 Jun 2020 | USD | 1,514 | 1,515 | 1,472 | 1,480 | 1,480 | -60 (-3.90%) | 1,720,800 |
26 Jun 2020 | USD | 1,554 | 1,563 | 1,534 | 1,540 | 1,540 | -7 (-0.45%) | 1,258,400 |
25 Jun 2020 | USD | 1,563 | 1,570 | 1,541 | 1,547 | 1,547 | -56 (-3.49%) | 1,375,800 |
24 Jun 2020 | USD | 1,598 | 1,609 | 1,579 | 1,603 | 1,603 | -18 (-1.11%) | 1,440,100 |
23 Jun 2020 | USD | 1,648 | 1,653 | 1,614 | 1,621 | 1,621 | -9 (-0.55%) | 795,500 |
22 Jun 2020 | USD | 1,635 | 1,635 | 1,610 | 1,630 | 1,630 | -10 (-0.61%) | 644,200 |
19 Jun 2020 | USD | 1,652 | 1,652 | 1,622 | 1,640 | 1,640 | +2 (+0.12%) | 2,198,200 |
18 Jun 2020 | USD | 1,588 | 1,640 | 1,578 | 1,638 | 1,638 | +32 (+1.99%) | 1,493,300 |
17 Jun 2020 | USD | 1,625 | 1,638 | 1,606 | 1,606 | 1,606 | -33 (-2.01%) | 944,200 |
16 Jun 2020 | USD | 1,595 | 1,645 | 1,568 | 1,639 | 1,639 | +84 (+5.40%) | 1,559,000 |
15 Jun 2020 | USD | 1,579 | 1,605 | 1,555 | 1,555 | 1,555 | -25 (-1.58%) | 1,253,300 |