Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 2,141 | 2,154 | 2,123.5 | 2,123.5 | 2,123.5 | -10.5 (-0.49%) | 3,010,600 |
21 Jul 2020 | USD | 2,160 | 2,161.5 | 2,131.5 | 2,134 | 2,134 | -29.5 (-1.36%) | 3,408,400 |
20 Jul 2020 | USD | 2,160 | 2,168 | 2,141.5 | 2,163.5 | 2,163.5 | +16 (+0.75%) | 2,585,200 |
17 Jul 2020 | USD | 2,167.5 | 2,175 | 2,144 | 2,147.5 | 2,147.5 | -42 (-1.92%) | 3,319,900 |
16 Jul 2020 | USD | 2,188 | 2,220 | 2,182.5 | 2,189.5 | 2,189.5 | +28 (+1.30%) | 6,219,900 |
15 Jul 2020 | USD | 2,180 | 2,185 | 2,141.5 | 2,161.5 | 2,161.5 | +8.5 (+0.39%) | 5,416,300 |
14 Jul 2020 | USD | 2,096.5 | 2,162.5 | 2,083.5 | 2,153 | 2,153 | +42.5 (+2.01%) | 6,163,700 |
13 Jul 2020 | USD | 2,050.5 | 2,115 | 2,047.5 | 2,110.5 | 2,110.5 | +103.5 (+5.16%) | 6,165,800 |
10 Jul 2020 | USD | 2,034.5 | 2,036.5 | 2,005 | 2,007 | 2,007 | -32 (-1.57%) | 6,797,800 |
9 Jul 2020 | USD | 2,058 | 2,063 | 2,036 | 2,039 | 2,039 | -46 (-2.21%) | 6,701,000 |
8 Jul 2020 | USD | 2,105 | 2,114.5 | 2,085 | 2,085 | 2,085 | -40.5 (-1.91%) | 4,676,500 |
7 Jul 2020 | USD | 2,148.5 | 2,148.5 | 2,113 | 2,125.5 | 2,125.5 | -7.5 (-0.35%) | 2,781,100 |
6 Jul 2020 | USD | 2,099 | 2,133 | 2,095 | 2,133 | 2,133 | +38.5 (+1.84%) | 3,011,200 |
3 Jul 2020 | USD | 2,100.5 | 2,122 | 2,086 | 2,094.5 | 2,094.5 | -10.5 (-0.50%) | 2,496,400 |
2 Jul 2020 | USD | 2,079.5 | 2,118 | 2,074 | 2,105 | 2,105 | +18.5 (+0.89%) | 4,930,600 |
1 Jul 2020 | USD | 2,150 | 2,156.5 | 2,078 | 2,086.5 | 2,086.5 | -48 (-2.25%) | 6,553,700 |
30 Jun 2020 | USD | 2,153.5 | 2,170.5 | 2,131 | 2,134.5 | 2,134.5 | +15 (+0.71%) | 5,341,700 |
29 Jun 2020 | USD | 2,180 | 2,182.5 | 2,119.5 | 2,119.5 | 2,119.5 | -144.5 (-6.38%) | 9,104,300 |
26 Jun 2020 | USD | 2,276.5 | 2,284 | 2,261 | 2,264 | 2,264 | +10.5 (+0.47%) | 7,228,300 |
25 Jun 2020 | USD | 2,245 | 2,272 | 2,243 | 2,253.5 | 2,253.5 | -18.5 (-0.81%) | 6,580,500 |
24 Jun 2020 | USD | 2,285 | 2,288.5 | 2,271.5 | 2,272 | 2,272 | +5.5 (+0.24%) | 3,657,100 |
23 Jun 2020 | USD | 2,261.5 | 2,290 | 2,250 | 2,266.5 | 2,266.5 | +24 (+1.07%) | 4,848,800 |
22 Jun 2020 | USD | 2,241 | 2,260.5 | 2,231.5 | 2,242.5 | 2,242.5 | -10 (-0.44%) | 3,604,900 |
19 Jun 2020 | USD | 2,264.5 | 2,266 | 2,233 | 2,252.5 | 2,252.5 | -4.5 (-0.20%) | 5,616,200 |
18 Jun 2020 | USD | 2,250 | 2,264.5 | 2,230.5 | 2,257 | 2,257 | -5 (-0.22%) | 3,001,700 |
17 Jun 2020 | USD | 2,275 | 2,275 | 2,241.5 | 2,262 | 2,262 | -21 (-0.92%) | 3,638,300 |
16 Jun 2020 | USD | 2,240 | 2,293 | 2,231.5 | 2,283 | 2,283 | +93 (+4.25%) | 5,649,300 |
15 Jun 2020 | USD | 2,225 | 2,254 | 2,190 | 2,190 | 2,190 | -42.5 (-1.90%) | 5,065,600 |
12 Jun 2020 | USD | 2,200 | 2,244.5 | 2,183.5 | 2,232.5 | 2,232.5 | -37 (-1.63%) | 8,550,900 |
11 Jun 2020 | USD | 2,300 | 2,308.5 | 2,269.5 | 2,269.5 | 2,269.5 | -78 (-3.32%) | 6,736,300 |