Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 2,872 | 2,875 | 2,825 | 2,868 | 2,868 | +15 (+0.53%) | 281,000 |
17 Jul 2020 | USD | 2,845 | 2,868 | 2,832 | 2,853 | 2,853 | +8 (+0.28%) | 551,700 |
16 Jul 2020 | USD | 2,940 | 2,947 | 2,827 | 2,845 | 2,845 | +2 (+0.07%) | 1,080,000 |
15 Jul 2020 | USD | 2,814 | 2,880 | 2,814 | 2,843 | 2,843 | +79 (+2.86%) | 950,800 |
14 Jul 2020 | USD | 2,750 | 2,776 | 2,733 | 2,764 | 2,764 | +1 (+0.04%) | 445,800 |
13 Jul 2020 | USD | 2,754 | 2,793 | 2,741 | 2,763 | 2,763 | +100 (+3.76%) | 622,100 |
10 Jul 2020 | USD | 2,702 | 2,708 | 2,648 | 2,663 | 2,663 | -27 (-1.00%) | 903,800 |
9 Jul 2020 | USD | 2,717 | 2,728 | 2,683 | 2,690 | 2,690 | -6 (-0.22%) | 603,900 |
8 Jul 2020 | USD | 2,710 | 2,750 | 2,690 | 2,696 | 2,696 | -39 (-1.43%) | 635,000 |
7 Jul 2020 | USD | 2,761 | 2,776 | 2,717 | 2,735 | 2,735 | -34 (-1.23%) | 371,400 |
6 Jul 2020 | USD | 2,726 | 2,780 | 2,709 | 2,769 | 2,769 | +54 (+1.99%) | 438,900 |
3 Jul 2020 | USD | 2,768 | 2,772 | 2,681 | 2,715 | 2,715 | -14 (-0.51%) | 323,700 |
2 Jul 2020 | USD | 2,689 | 2,752 | 2,682 | 2,729 | 2,729 | +19 (+0.70%) | 581,300 |
1 Jul 2020 | USD | 2,756 | 2,779 | 2,690 | 2,710 | 2,710 | -19 (-0.70%) | 716,000 |
30 Jun 2020 | USD | 2,772 | 2,789 | 2,723 | 2,729 | 2,729 | +49 (+1.83%) | 864,000 |
29 Jun 2020 | USD | 2,693 | 2,720 | 2,675 | 2,680 | 2,680 | -76 (-2.76%) | 551,400 |
26 Jun 2020 | USD | 2,741 | 2,770 | 2,718 | 2,756 | 2,756 | +65 (+2.42%) | 563,500 |
25 Jun 2020 | USD | 2,730 | 2,732 | 2,673 | 2,691 | 2,691 | -106 (-3.79%) | 826,700 |
24 Jun 2020 | USD | 2,790 | 2,819 | 2,775 | 2,797 | 2,797 | -23 (-0.82%) | 665,600 |
23 Jun 2020 | USD | 2,847 | 2,865 | 2,782 | 2,820 | 2,820 | +13 (+0.46%) | 631,500 |
22 Jun 2020 | USD | 2,780 | 2,831 | 2,761 | 2,807 | 2,807 | -9 (-0.32%) | 295,400 |
19 Jun 2020 | USD | 2,880 | 2,880 | 2,791 | 2,816 | 2,816 | -31 (-1.09%) | 1,035,100 |
18 Jun 2020 | USD | 2,848 | 2,898 | 2,831 | 2,847 | 2,847 | -21 (-0.73%) | 831,700 |
17 Jun 2020 | USD | 2,900 | 2,910 | 2,826 | 2,868 | 2,868 | -60 (-2.05%) | 852,200 |
16 Jun 2020 | USD | 2,815 | 2,934 | 2,802 | 2,928 | 2,928 | +229 (+8.48%) | 1,097,800 |
15 Jun 2020 | USD | 2,797 | 2,810 | 2,699 | 2,699 | 2,699 | -109 (-3.88%) | 617,900 |
12 Jun 2020 | USD | 2,775 | 2,825 | 2,695 | 2,808 | 2,808 | -17 (-0.60%) | 1,400,400 |
11 Jun 2020 | USD | 2,900 | 2,924 | 2,824 | 2,825 | 2,825 | -190 (-6.30%) | 1,136,200 |
10 Jun 2020 | USD | 2,966 | 3,025 | 2,958 | 3,015 | 3,015 | 0.0 (0.0%) | 670,300 |
9 Jun 2020 | USD | 3,075 | 3,090 | 2,980 | 3,015 | 3,015 | -50 (-1.63%) | 741,700 |