Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 1,886 | 1,898 | 1,850 | 1,857 | 1,857 | -26 (-1.38%) | 826,000 |
21 Jul 2020 | USD | 1,874 | 1,891 | 1,844 | 1,883 | 1,883 | +11 (+0.59%) | 754,200 |
20 Jul 2020 | USD | 1,867 | 1,874 | 1,833 | 1,872 | 1,872 | +4 (+0.21%) | 639,600 |
17 Jul 2020 | USD | 1,900 | 1,911 | 1,859 | 1,868 | 1,868 | -11 (-0.59%) | 650,100 |
16 Jul 2020 | USD | 1,858 | 1,895 | 1,854 | 1,879 | 1,879 | -1 (-0.05%) | 1,495,600 |
15 Jul 2020 | USD | 1,869 | 1,884 | 1,844 | 1,880 | 1,880 | +45 (+2.45%) | 1,112,600 |
14 Jul 2020 | USD | 1,824 | 1,836 | 1,788 | 1,835 | 1,835 | -11 (-0.60%) | 1,507,400 |
13 Jul 2020 | USD | 1,890 | 1,903 | 1,832 | 1,846 | 1,846 | -13 (-0.70%) | 1,148,100 |
10 Jul 2020 | USD | 1,846 | 1,889 | 1,840 | 1,859 | 1,859 | +33 (+1.81%) | 1,612,600 |
9 Jul 2020 | USD | 1,835 | 1,840 | 1,805 | 1,826 | 1,826 | -24 (-1.30%) | 1,068,500 |
8 Jul 2020 | USD | 1,841 | 1,853 | 1,817 | 1,850 | 1,850 | +1 (+0.05%) | 991,700 |
7 Jul 2020 | USD | 1,881 | 1,881 | 1,833 | 1,849 | 1,849 | -47 (-2.48%) | 785,600 |
6 Jul 2020 | USD | 1,851 | 1,904 | 1,847 | 1,896 | 1,896 | +37 (+1.99%) | 595,600 |
3 Jul 2020 | USD | 1,870 | 1,874 | 1,840 | 1,859 | 1,859 | +10 (+0.54%) | 596,100 |
2 Jul 2020 | USD | 1,834 | 1,858 | 1,825 | 1,849 | 1,849 | +18 (+0.98%) | 893,300 |
1 Jul 2020 | USD | 1,885 | 1,886 | 1,819 | 1,831 | 1,831 | -39 (-2.09%) | 808,400 |
30 Jun 2020 | USD | 1,843 | 1,888 | 1,827 | 1,870 | 1,870 | +87 (+4.88%) | 1,511,900 |
29 Jun 2020 | USD | 1,806 | 1,816 | 1,782 | 1,783 | 1,783 | -74 (-3.98%) | 1,362,700 |
26 Jun 2020 | USD | 1,850 | 1,879 | 1,839 | 1,857 | 1,857 | +29 (+1.59%) | 1,103,400 |
25 Jun 2020 | USD | 1,860 | 1,864 | 1,810 | 1,828 | 1,828 | -54 (-2.87%) | 934,200 |
24 Jun 2020 | USD | 1,913 | 1,924 | 1,878 | 1,882 | 1,882 | -27 (-1.41%) | 894,900 |
23 Jun 2020 | USD | 1,938 | 1,949 | 1,882 | 1,909 | 1,909 | +6 (+0.32%) | 1,275,500 |
22 Jun 2020 | USD | 1,903 | 1,915 | 1,881 | 1,903 | 1,903 | -17 (-0.89%) | 958,400 |
19 Jun 2020 | USD | 1,926 | 1,956 | 1,914 | 1,920 | 1,920 | +5 (+0.26%) | 2,205,000 |
18 Jun 2020 | USD | 1,903 | 1,937 | 1,889 | 1,915 | 1,915 | -9 (-0.47%) | 1,149,600 |
17 Jun 2020 | USD | 1,935 | 1,939 | 1,877 | 1,924 | 1,924 | -10 (-0.52%) | 1,459,700 |
16 Jun 2020 | USD | 1,872 | 1,944 | 1,835 | 1,934 | 1,934 | +133 (+7.38%) | 1,503,100 |
15 Jun 2020 | USD | 1,876 | 1,876 | 1,794 | 1,801 | 1,801 | -89 (-4.71%) | 909,600 |
12 Jun 2020 | USD | 1,887 | 1,896 | 1,830 | 1,890 | 1,890 | -35 (-1.82%) | 1,379,300 |
11 Jun 2020 | USD | 1,960 | 1,964 | 1,922 | 1,925 | 1,925 | -57 (-2.88%) | 1,215,200 |