Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 2,543 | 2,604 | 2,537.5 | 2,571 | 2,571 | -11.5 (-0.45%) | 1,897,900 |
7 Jul 2020 | USD | 2,623 | 2,629 | 2,567.5 | 2,582.5 | 2,582.5 | -27 (-1.03%) | 1,198,400 |
6 Jul 2020 | USD | 2,527.5 | 2,614.5 | 2,521 | 2,609.5 | 2,609.5 | +97 (+3.86%) | 1,503,900 |
3 Jul 2020 | USD | 2,560 | 2,560 | 2,487 | 2,512.5 | 2,512.5 | -13 (-0.51%) | 1,165,500 |
2 Jul 2020 | USD | 2,484 | 2,551 | 2,459 | 2,525.5 | 2,525.5 | +31.5 (+1.26%) | 1,874,400 |
1 Jul 2020 | USD | 2,554 | 2,556.5 | 2,487 | 2,494 | 2,494 | -49 (-1.93%) | 1,885,300 |
30 Jun 2020 | USD | 2,557 | 2,577 | 2,532.5 | 2,543 | 2,543 | +73 (+2.96%) | 2,660,300 |
29 Jun 2020 | USD | 2,500 | 2,507 | 2,442 | 2,470 | 2,470 | -45.5 (-1.81%) | 2,000,400 |
26 Jun 2020 | USD | 2,550.5 | 2,566.5 | 2,502 | 2,515.5 | 2,515.5 | -5 (-0.20%) | 1,805,500 |
25 Jun 2020 | USD | 2,542 | 2,553.5 | 2,486 | 2,520.5 | 2,520.5 | -71.5 (-2.76%) | 2,774,900 |
24 Jun 2020 | USD | 2,654 | 2,663.5 | 2,590 | 2,592 | 2,592 | -59.5 (-2.24%) | 2,191,700 |
23 Jun 2020 | USD | 2,666.5 | 2,684.5 | 2,621.5 | 2,651.5 | 2,651.5 | -9 (-0.34%) | 1,480,800 |
22 Jun 2020 | USD | 2,659 | 2,690.5 | 2,640.5 | 2,660.5 | 2,660.5 | +6 (+0.23%) | 1,052,000 |
19 Jun 2020 | USD | 2,719 | 2,719 | 2,650.5 | 2,654.5 | 2,654.5 | -45 (-1.67%) | 2,181,600 |
18 Jun 2020 | USD | 2,705.5 | 2,707.5 | 2,659 | 2,699.5 | 2,699.5 | -56 (-2.03%) | 1,779,100 |
17 Jun 2020 | USD | 2,771 | 2,780.5 | 2,717.5 | 2,755.5 | 2,755.5 | -39 (-1.40%) | 2,027,900 |
16 Jun 2020 | USD | 2,725 | 2,804.5 | 2,718.5 | 2,794.5 | 2,794.5 | +103 (+3.83%) | 1,882,500 |
15 Jun 2020 | USD | 2,716 | 2,771 | 2,691.5 | 2,691.5 | 2,691.5 | -37 (-1.36%) | 1,949,500 |
12 Jun 2020 | USD | 2,720 | 2,747 | 2,656.5 | 2,728.5 | 2,728.5 | -66 (-2.36%) | 3,002,700 |
11 Jun 2020 | USD | 2,884 | 2,909 | 2,789.5 | 2,794.5 | 2,794.5 | -176.5 (-5.94%) | 2,896,400 |
10 Jun 2020 | USD | 2,910 | 2,986.5 | 2,910 | 2,971 | 2,971 | -13 (-0.44%) | 2,243,500 |
9 Jun 2020 | USD | 2,999 | 3,060 | 2,964.5 | 2,984 | 2,984 | -7 (-0.23%) | 2,031,700 |
8 Jun 2020 | USD | 3,010 | 3,018 | 2,977 | 2,991 | 2,991 | +39.5 (+1.34%) | 2,159,400 |
5 Jun 2020 | USD | 2,907.5 | 2,958 | 2,869 | 2,951.5 | 2,951.5 | +69 (+2.39%) | 2,152,600 |
4 Jun 2020 | USD | 2,929 | 2,929 | 2,853 | 2,882.5 | 2,882.5 | +46 (+1.62%) | 2,627,100 |
3 Jun 2020 | USD | 2,880 | 2,891 | 2,807 | 2,836.5 | 2,836.5 | +11.5 (+0.41%) | 2,611,600 |
2 Jun 2020 | USD | 2,780.5 | 2,832.5 | 2,773.5 | 2,825 | 2,825 | +70.5 (+2.56%) | 1,785,400 |
1 Jun 2020 | USD | 2,785.5 | 2,799.5 | 2,744.5 | 2,754.5 | 2,754.5 | -33 (-1.18%) | 1,468,100 |
29 May 2020 | USD | 2,808 | 2,857 | 2,759 | 2,787.5 | 2,787.5 | -120.5 (-4.14%) | 3,983,800 |
28 May 2020 | USD | 2,862 | 2,935.5 | 2,832 | 2,908 | 2,908 | +118 (+4.23%) | 2,687,600 |