Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2020 | USD | 6,150 | 6,150 | 6,150 | 6,150 | 6,150 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 6,100 | 6,240 | 6,080 | 6,150 | 6,150 | +90 (+1.49%) | 228,200 |
21 Jul 2020 | USD | 6,050 | 6,100 | 5,980 | 6,060 | 6,060 | +140 (+2.36%) | 219,000 |
20 Jul 2020 | USD | 5,960 | 5,980 | 5,880 | 5,920 | 5,920 | 0.0 (0.0%) | 89,100 |
17 Jul 2020 | USD | 5,980 | 6,030 | 5,880 | 5,920 | 5,920 | -80 (-1.33%) | 126,200 |
16 Jul 2020 | USD | 5,940 | 6,010 | 5,790 | 6,000 | 6,000 | -70 (-1.15%) | 255,600 |
15 Jul 2020 | USD | 6,010 | 6,120 | 5,910 | 6,070 | 6,070 | +60 (+1.00%) | 192,300 |
14 Jul 2020 | USD | 6,100 | 6,170 | 5,960 | 6,010 | 6,010 | -90 (-1.48%) | 205,200 |
13 Jul 2020 | USD | 6,080 | 6,150 | 5,980 | 6,100 | 6,100 | -30 (-0.49%) | 138,600 |
10 Jul 2020 | USD | 6,140 | 6,170 | 6,020 | 6,130 | 6,130 | -30 (-0.49%) | 187,300 |
9 Jul 2020 | USD | 6,010 | 6,240 | 5,980 | 6,160 | 6,160 | +150 (+2.50%) | 308,600 |
8 Jul 2020 | USD | 6,000 | 6,120 | 5,960 | 6,010 | 6,010 | +80 (+1.35%) | 246,700 |
7 Jul 2020 | USD | 5,950 | 6,010 | 5,890 | 5,930 | 5,930 | -70 (-1.17%) | 286,600 |
6 Jul 2020 | USD | 5,730 | 6,040 | 5,710 | 6,000 | 6,000 | +270 (+4.71%) | 293,200 |
3 Jul 2020 | USD | 5,500 | 5,730 | 5,500 | 5,730 | 5,730 | +250 (+4.56%) | 308,000 |
2 Jul 2020 | USD | 5,740 | 5,790 | 5,400 | 5,480 | 5,480 | -320 (-5.52%) | 716,300 |
1 Jul 2020 | USD | 5,980 | 6,020 | 5,740 | 5,800 | 5,800 | -110 (-1.86%) | 244,700 |
30 Jun 2020 | USD | 5,970 | 6,070 | 5,910 | 5,910 | 5,910 | 0.0 (0.0%) | 165,300 |
29 Jun 2020 | USD | 5,830 | 5,970 | 5,820 | 5,910 | 5,910 | -90 (-1.50%) | 190,600 |
26 Jun 2020 | USD | 6,110 | 6,190 | 5,920 | 6,000 | 6,000 | -60 (-0.99%) | 226,000 |
25 Jun 2020 | USD | 5,960 | 6,110 | 5,900 | 6,060 | 6,060 | +50 (+0.83%) | 208,500 |
24 Jun 2020 | USD | 5,850 | 6,120 | 5,770 | 6,010 | 6,010 | +280 (+4.89%) | 300,400 |
23 Jun 2020 | USD | 5,740 | 5,800 | 5,650 | 5,730 | 5,730 | +50 (+0.88%) | 150,900 |
22 Jun 2020 | USD | 5,790 | 5,790 | 5,670 | 5,680 | 5,680 | -130 (-2.24%) | 134,500 |
19 Jun 2020 | USD | 5,860 | 5,860 | 5,630 | 5,810 | 5,810 | -40 (-0.68%) | 566,000 |
18 Jun 2020 | USD | 5,910 | 5,940 | 5,790 | 5,850 | 5,850 | -90 (-1.52%) | 283,600 |
17 Jun 2020 | USD | 5,980 | 6,080 | 5,920 | 5,940 | 5,940 | -80 (-1.33%) | 227,300 |
16 Jun 2020 | USD | 6,000 | 6,100 | 5,930 | 6,020 | 6,020 | +200 (+3.44%) | 346,100 |
15 Jun 2020 | USD | 6,160 | 6,200 | 5,800 | 5,820 | 5,820 | -340 (-5.52%) | 271,500 |
12 Jun 2020 | USD | 5,890 | 6,180 | 5,860 | 6,160 | 6,160 | +20 (+0.33%) | 241,300 |