Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 5,950 | 6,150 | 5,880 | 6,020 | 6,020 | +140 (+2.38%) | 500,700 |
9 Jul 2020 | USD | 5,890 | 5,920 | 5,750 | 5,880 | 5,880 | +80 (+1.38%) | 214,000 |
8 Jul 2020 | USD | 5,690 | 5,960 | 5,650 | 5,800 | 5,800 | +50 (+0.87%) | 359,200 |
7 Jul 2020 | USD | 5,610 | 5,860 | 5,600 | 5,750 | 5,750 | +240 (+4.36%) | 468,900 |
6 Jul 2020 | USD | 5,420 | 5,520 | 5,390 | 5,510 | 5,510 | +90 (+1.66%) | 130,800 |
3 Jul 2020 | USD | 5,260 | 5,450 | 5,160 | 5,420 | 5,420 | +100 (+1.88%) | 145,500 |
2 Jul 2020 | USD | 5,500 | 5,500 | 5,210 | 5,320 | 5,320 | -110 (-2.03%) | 273,500 |
1 Jul 2020 | USD | 5,440 | 5,610 | 5,370 | 5,430 | 5,430 | +100 (+1.88%) | 254,500 |
30 Jun 2020 | USD | 5,510 | 5,510 | 5,240 | 5,330 | 5,330 | -100 (-1.84%) | 198,700 |
29 Jun 2020 | USD | 5,450 | 5,630 | 5,390 | 5,430 | 5,430 | -60 (-1.09%) | 179,800 |
26 Jun 2020 | USD | 5,520 | 5,550 | 5,350 | 5,490 | 5,490 | +10 (+0.18%) | 166,300 |
25 Jun 2020 | USD | 5,520 | 5,550 | 5,450 | 5,480 | 5,480 | -60 (-1.08%) | 125,700 |
24 Jun 2020 | USD | 5,510 | 5,590 | 5,450 | 5,540 | 5,540 | +60 (+1.09%) | 98,000 |
23 Jun 2020 | USD | 5,560 | 5,630 | 5,390 | 5,480 | 5,480 | +20 (+0.37%) | 200,800 |
22 Jun 2020 | USD | 5,440 | 5,510 | 5,320 | 5,460 | 5,460 | 0.0 (0.0%) | 150,800 |
19 Jun 2020 | USD | 5,410 | 5,520 | 5,350 | 5,460 | 5,460 | +140 (+2.63%) | 190,400 |
18 Jun 2020 | USD | 5,500 | 5,570 | 5,260 | 5,320 | 5,320 | -150 (-2.74%) | 210,700 |
17 Jun 2020 | USD | 5,240 | 5,480 | 5,240 | 5,470 | 5,470 | +200 (+3.80%) | 233,200 |
16 Jun 2020 | USD | 5,150 | 5,330 | 5,120 | 5,270 | 5,270 | +355 (+7.22%) | 191,400 |
15 Jun 2020 | USD | 5,250 | 5,250 | 4,905 | 4,915 | 4,915 | -295 (-5.66%) | 241,000 |
12 Jun 2020 | USD | 4,990 | 5,280 | 4,935 | 5,210 | 5,210 | -50 (-0.95%) | 309,100 |
11 Jun 2020 | USD | 5,420 | 5,640 | 5,220 | 5,260 | 5,260 | -120 (-2.23%) | 329,600 |
10 Jun 2020 | USD | 5,220 | 5,430 | 5,210 | 5,380 | 5,380 | +140 (+2.67%) | 211,500 |
9 Jun 2020 | USD | 5,210 | 5,250 | 5,080 | 5,240 | 5,240 | +10 (+0.19%) | 152,700 |
8 Jun 2020 | USD | 5,270 | 5,280 | 5,160 | 5,230 | 5,230 | +10 (+0.19%) | 152,000 |
5 Jun 2020 | USD | 5,140 | 5,230 | 5,040 | 5,220 | 5,220 | +20 (+0.38%) | 226,300 |
4 Jun 2020 | USD | 5,240 | 5,350 | 5,160 | 5,200 | 5,200 | -30 (-0.57%) | 219,400 |
3 Jun 2020 | USD | 5,430 | 5,460 | 5,130 | 5,230 | 5,230 | -120 (-2.24%) | 263,800 |
2 Jun 2020 | USD | 5,420 | 5,450 | 5,210 | 5,350 | 5,350 | +50 (+0.94%) | 337,800 |
1 Jun 2020 | USD | 4,900 | 5,300 | 4,890 | 5,300 | 5,300 | +425 (+8.72%) | 431,600 |