Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 3,460 | 3,525 | 3,445 | 3,490 | 3,490 | -25 (-0.71%) | 266,900 |
21 Jul 2020 | USD | 3,500 | 3,525 | 3,465 | 3,515 | 3,515 | +50 (+1.44%) | 289,200 |
20 Jul 2020 | USD | 3,430 | 3,470 | 3,415 | 3,465 | 3,465 | +25 (+0.73%) | 275,600 |
17 Jul 2020 | USD | 3,485 | 3,485 | 3,415 | 3,440 | 3,440 | -10 (-0.29%) | 222,700 |
16 Jul 2020 | USD | 3,465 | 3,485 | 3,410 | 3,450 | 3,450 | -85 (-2.40%) | 340,000 |
15 Jul 2020 | USD | 3,490 | 3,535 | 3,460 | 3,535 | 3,535 | +65 (+1.87%) | 426,900 |
14 Jul 2020 | USD | 3,485 | 3,495 | 3,430 | 3,470 | 3,470 | +20 (+0.58%) | 366,600 |
13 Jul 2020 | USD | 3,410 | 3,470 | 3,370 | 3,450 | 3,450 | +90 (+2.68%) | 291,400 |
10 Jul 2020 | USD | 3,390 | 3,410 | 3,360 | 3,360 | 3,360 | -5 (-0.15%) | 324,600 |
9 Jul 2020 | USD | 3,355 | 3,400 | 3,295 | 3,365 | 3,365 | -25 (-0.74%) | 379,100 |
8 Jul 2020 | USD | 3,425 | 3,470 | 3,390 | 3,390 | 3,390 | -35 (-1.02%) | 445,000 |
7 Jul 2020 | USD | 3,410 | 3,445 | 3,375 | 3,425 | 3,425 | +55 (+1.63%) | 477,900 |
6 Jul 2020 | USD | 3,350 | 3,375 | 3,335 | 3,370 | 3,370 | +45 (+1.35%) | 292,800 |
3 Jul 2020 | USD | 3,275 | 3,330 | 3,240 | 3,325 | 3,325 | +80 (+2.47%) | 180,600 |
2 Jul 2020 | USD | 3,235 | 3,255 | 3,210 | 3,245 | 3,245 | +10 (+0.31%) | 314,500 |
1 Jul 2020 | USD | 3,300 | 3,300 | 3,205 | 3,235 | 3,235 | -50 (-1.52%) | 328,500 |
30 Jun 2020 | USD | 3,365 | 3,365 | 3,275 | 3,285 | 3,285 | -60 (-1.79%) | 433,700 |
29 Jun 2020 | USD | 3,335 | 3,380 | 3,320 | 3,345 | 3,345 | -5 (-0.15%) | 418,700 |
26 Jun 2020 | USD | 3,360 | 3,375 | 3,310 | 3,350 | 3,350 | +60 (+1.82%) | 430,000 |
25 Jun 2020 | USD | 3,295 | 3,345 | 3,270 | 3,290 | 3,290 | -30 (-0.90%) | 338,600 |
24 Jun 2020 | USD | 3,300 | 3,330 | 3,255 | 3,320 | 3,320 | +20 (+0.61%) | 355,400 |
23 Jun 2020 | USD | 3,265 | 3,320 | 3,220 | 3,300 | 3,300 | +70 (+2.17%) | 487,000 |
22 Jun 2020 | USD | 3,210 | 3,250 | 3,195 | 3,230 | 3,230 | +20 (+0.62%) | 370,000 |
19 Jun 2020 | USD | 3,090 | 3,245 | 3,065 | 3,210 | 3,210 | +135 (+4.39%) | 971,000 |
18 Jun 2020 | USD | 3,070 | 3,090 | 3,015 | 3,075 | 3,075 | 0.0 (0.0%) | 221,600 |
17 Jun 2020 | USD | 3,060 | 3,090 | 3,040 | 3,075 | 3,075 | +55 (+1.82%) | 503,100 |
16 Jun 2020 | USD | 3,050 | 3,055 | 2,959 | 3,020 | 3,020 | +101 (+3.46%) | 463,200 |
15 Jun 2020 | USD | 2,990 | 3,025 | 2,919 | 2,919 | 2,919 | -91 (-3.02%) | 287,400 |
12 Jun 2020 | USD | 2,980 | 3,060 | 2,934 | 3,010 | 3,010 | +16 (+0.53%) | 581,000 |
11 Jun 2020 | USD | 2,991 | 3,010 | 2,961 | 2,994 | 2,994 | -16 (-0.53%) | 559,400 |