Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 1,822 | 1,849 | 1,816 | 1,827 | 1,827 | -23 (-1.24%) | 4,843,300 |
21 Jul 2020 | USD | 1,841.5 | 1,870 | 1,838.5 | 1,850 | 1,850 | -10 (-0.54%) | 4,245,300 |
20 Jul 2020 | USD | 1,885 | 1,895 | 1,851 | 1,860 | 1,860 | -24.5 (-1.30%) | 2,722,000 |
17 Jul 2020 | USD | 1,916 | 1,917.5 | 1,884.5 | 1,884.5 | 1,884.5 | -44.5 (-2.31%) | 3,138,700 |
16 Jul 2020 | USD | 1,950 | 1,972 | 1,907.5 | 1,929 | 1,929 | +39 (+2.06%) | 6,389,300 |
15 Jul 2020 | USD | 1,875.5 | 1,915.5 | 1,869 | 1,890 | 1,890 | +30.5 (+1.64%) | 6,411,300 |
14 Jul 2020 | USD | 1,800 | 1,866.5 | 1,791 | 1,859.5 | 1,859.5 | +68.5 (+3.82%) | 7,905,900 |
13 Jul 2020 | USD | 1,741.5 | 1,793.5 | 1,712 | 1,791 | 1,791 | +81 (+4.74%) | 9,240,000 |
10 Jul 2020 | USD | 1,762.5 | 1,779.5 | 1,703.5 | 1,710 | 1,710 | -91.5 (-5.08%) | 7,554,100 |
9 Jul 2020 | USD | 1,817 | 1,835.5 | 1,795 | 1,801.5 | 1,801.5 | -55.5 (-2.99%) | 4,652,000 |
8 Jul 2020 | USD | 1,837 | 1,871 | 1,827.5 | 1,857 | 1,857 | -7 (-0.38%) | 2,634,400 |
7 Jul 2020 | USD | 1,892 | 1,908 | 1,850 | 1,864 | 1,864 | -30.5 (-1.61%) | 3,368,100 |
6 Jul 2020 | USD | 1,846.5 | 1,906 | 1,835 | 1,894.5 | 1,894.5 | +20.5 (+1.09%) | 2,984,400 |
3 Jul 2020 | USD | 1,892 | 1,904.5 | 1,849.5 | 1,874 | 1,874 | -3.5 (-0.19%) | 2,287,200 |
2 Jul 2020 | USD | 1,891 | 1,912 | 1,873.5 | 1,877.5 | 1,877.5 | +21.5 (+1.16%) | 3,597,500 |
1 Jul 2020 | USD | 1,850 | 1,883 | 1,842 | 1,856 | 1,856 | -53.5 (-2.80%) | 4,006,600 |
30 Jun 2020 | USD | 1,924 | 1,941.5 | 1,902 | 1,909.5 | 1,909.5 | +24 (+1.27%) | 3,215,000 |
29 Jun 2020 | USD | 1,870 | 1,898.5 | 1,858 | 1,885.5 | 1,885.5 | -37 (-1.92%) | 3,524,700 |
26 Jun 2020 | USD | 1,932.5 | 1,943.5 | 1,918 | 1,922.5 | 1,922.5 | +19 (+1.00%) | 4,950,200 |
25 Jun 2020 | USD | 1,956 | 1,961.5 | 1,895 | 1,903.5 | 1,903.5 | -102.5 (-5.11%) | 5,004,400 |
24 Jun 2020 | USD | 1,960 | 2,022 | 1,954 | 2,006 | 2,006 | -39.5 (-1.93%) | 4,909,000 |
23 Jun 2020 | USD | 2,071.5 | 2,083 | 2,028.5 | 2,045.5 | 2,045.5 | -15 (-0.73%) | 2,963,400 |
22 Jun 2020 | USD | 2,050 | 2,072 | 2,026 | 2,060.5 | 2,060.5 | -9.5 (-0.46%) | 1,997,900 |
19 Jun 2020 | USD | 2,090 | 2,090 | 2,053.5 | 2,070 | 2,070 | -36 (-1.71%) | 6,416,800 |
18 Jun 2020 | USD | 2,104.5 | 2,117 | 2,067 | 2,106 | 2,106 | -30.5 (-1.43%) | 3,271,100 |
17 Jun 2020 | USD | 2,143.5 | 2,143.5 | 2,112 | 2,136.5 | 2,136.5 | -29 (-1.34%) | 2,912,600 |
16 Jun 2020 | USD | 2,105.5 | 2,182 | 2,092.5 | 2,165.5 | 2,165.5 | +121 (+5.92%) | 5,447,000 |
15 Jun 2020 | USD | 2,136.5 | 2,145 | 2,041 | 2,044.5 | 2,044.5 | -140.5 (-6.43%) | 4,564,500 |
12 Jun 2020 | USD | 2,117.5 | 2,189 | 2,060 | 2,185 | 2,185 | +19 (+0.88%) | 6,440,400 |
11 Jun 2020 | USD | 2,233.5 | 2,257 | 2,163.5 | 2,166 | 2,166 | -116 (-5.08%) | 5,069,000 |