Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 5,830 | 5,970 | 5,770 | 5,970 | 5,970 | +50 (+0.84%) | 2,327,200 |
21 Jul 2020 | USD | 5,880 | 5,970 | 5,850 | 5,920 | 5,920 | +130 (+2.25%) | 2,562,800 |
20 Jul 2020 | USD | 5,750 | 5,850 | 5,730 | 5,790 | 5,790 | +130 (+2.30%) | 2,461,500 |
17 Jul 2020 | USD | 5,590 | 5,670 | 5,590 | 5,660 | 5,660 | +80 (+1.43%) | 1,179,200 |
16 Jul 2020 | USD | 5,630 | 5,650 | 5,530 | 5,580 | 5,580 | -80 (-1.41%) | 1,531,100 |
15 Jul 2020 | USD | 5,660 | 5,700 | 5,610 | 5,660 | 5,660 | +10 (+0.18%) | 1,577,400 |
14 Jul 2020 | USD | 5,670 | 5,760 | 5,600 | 5,650 | 5,650 | -120 (-2.08%) | 1,995,500 |
13 Jul 2020 | USD | 5,650 | 5,790 | 5,580 | 5,770 | 5,770 | +220 (+3.96%) | 2,570,300 |
10 Jul 2020 | USD | 5,550 | 5,630 | 5,540 | 5,550 | 5,550 | -30 (-0.54%) | 1,637,600 |
9 Jul 2020 | USD | 5,620 | 5,630 | 5,510 | 5,580 | 5,580 | +10 (+0.18%) | 1,839,900 |
8 Jul 2020 | USD | 5,550 | 5,630 | 5,530 | 5,570 | 5,570 | +80 (+1.46%) | 2,224,600 |
7 Jul 2020 | USD | 5,480 | 5,530 | 5,420 | 5,490 | 5,490 | +80 (+1.48%) | 1,978,700 |
6 Jul 2020 | USD | 5,340 | 5,430 | 5,320 | 5,410 | 5,410 | +100 (+1.88%) | 1,514,700 |
3 Jul 2020 | USD | 5,250 | 5,330 | 5,230 | 5,310 | 5,310 | +90 (+1.72%) | 1,729,700 |
2 Jul 2020 | USD | 5,300 | 5,300 | 5,160 | 5,220 | 5,220 | +50 (+0.97%) | 2,403,400 |
1 Jul 2020 | USD | 5,250 | 5,280 | 5,140 | 5,170 | 5,170 | 0.0 (0.0%) | 1,571,600 |
30 Jun 2020 | USD | 5,340 | 5,340 | 5,150 | 5,170 | 5,170 | -70 (-1.34%) | 1,960,200 |
29 Jun 2020 | USD | 5,350 | 5,370 | 5,230 | 5,240 | 5,240 | -40 (-0.76%) | 1,866,000 |
26 Jun 2020 | USD | 5,100 | 5,310 | 5,080 | 5,280 | 5,280 | +110 (+2.13%) | 2,656,900 |
25 Jun 2020 | USD | 5,090 | 5,280 | 5,080 | 5,170 | 5,170 | +120 (+2.38%) | 3,367,900 |
24 Jun 2020 | USD | 5,110 | 5,180 | 5,040 | 5,050 | 5,050 | -50 (-0.98%) | 1,701,200 |
23 Jun 2020 | USD | 5,030 | 5,140 | 5,020 | 5,100 | 5,100 | +50 (+0.99%) | 1,629,400 |
22 Jun 2020 | USD | 5,010 | 5,070 | 5,010 | 5,050 | 5,050 | +50 (+1%) | 765,000 |
19 Jun 2020 | USD | 5,030 | 5,070 | 5,000 | 5,000 | 5,000 | -70 (-1.38%) | 2,155,400 |
18 Jun 2020 | USD | 4,985 | 5,080 | 4,970 | 5,070 | 5,070 | +20 (+0.40%) | 1,158,200 |
17 Jun 2020 | USD | 5,010 | 5,090 | 5,000 | 5,050 | 5,050 | +40 (+0.80%) | 1,096,700 |
16 Jun 2020 | USD | 4,945 | 5,040 | 4,910 | 5,010 | 5,010 | +175 (+3.62%) | 1,369,600 |
15 Jun 2020 | USD | 4,950 | 5,030 | 4,830 | 4,835 | 4,835 | -140 (-2.81%) | 1,614,500 |