Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 4,650 | 4,790 | 4,410 | 4,462 | 4,462 | -66 (-1.46%) | 1,774,000 |
31 Jul 2020 | USD | 4,600 | 4,691 | 4,527 | 4,528 | 4,528 | -195 (-4.13%) | 1,839,600 |
30 Jul 2020 | USD | 4,886 | 4,919 | 4,702 | 4,723 | 4,723 | -178 (-3.63%) | 1,478,900 |
29 Jul 2020 | USD | 4,999 | 5,009 | 4,901 | 4,901 | 4,901 | -158 (-3.12%) | 1,305,700 |
28 Jul 2020 | USD | 5,113 | 5,137 | 5,036 | 5,059 | 5,059 | -109 (-2.11%) | 1,128,200 |
27 Jul 2020 | USD | 5,109 | 5,172 | 5,020 | 5,168 | 5,168 | +2 (+0.04%) | 1,092,900 |
24 Jul 2020 | USD | 5,166 | 5,166 | 5,166 | 5,166 | 5,166 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 5,166 | 5,166 | 5,166 | 5,166 | 5,166 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 5,216 | 5,228 | 5,130 | 5,166 | 5,166 | -89 (-1.69%) | 1,305,700 |
21 Jul 2020 | USD | 5,310 | 5,331 | 5,234 | 5,255 | 5,255 | -118 (-2.20%) | 1,139,400 |
20 Jul 2020 | USD | 5,450 | 5,450 | 5,303 | 5,373 | 5,373 | -108 (-1.97%) | 965,800 |
17 Jul 2020 | USD | 5,537 | 5,537 | 5,461 | 5,481 | 5,481 | -134 (-2.39%) | 1,016,900 |
16 Jul 2020 | USD | 5,493 | 5,716 | 5,485 | 5,615 | 5,615 | +203 (+3.75%) | 1,799,500 |
15 Jul 2020 | USD | 5,348 | 5,495 | 5,330 | 5,412 | 5,412 | +139 (+2.64%) | 1,424,300 |
14 Jul 2020 | USD | 5,406 | 5,413 | 5,269 | 5,273 | 5,273 | -151 (-2.78%) | 1,212,000 |
13 Jul 2020 | USD | 5,423 | 5,494 | 5,350 | 5,424 | 5,424 | +35 (+0.65%) | 1,101,200 |
10 Jul 2020 | USD | 5,555 | 5,582 | 5,383 | 5,389 | 5,389 | -157 (-2.83%) | 1,575,000 |
9 Jul 2020 | USD | 5,650 | 5,676 | 5,510 | 5,546 | 5,546 | -131 (-2.31%) | 1,220,400 |
8 Jul 2020 | USD | 5,696 | 5,786 | 5,654 | 5,677 | 5,677 | -20 (-0.35%) | 1,179,200 |
7 Jul 2020 | USD | 5,893 | 5,899 | 5,680 | 5,697 | 5,697 | -241 (-4.06%) | 1,585,500 |
6 Jul 2020 | USD | 5,910 | 5,984 | 5,896 | 5,938 | 5,938 | +21 (+0.35%) | 613,600 |
3 Jul 2020 | USD | 6,050 | 6,060 | 5,891 | 5,917 | 5,917 | -82 (-1.37%) | 592,900 |
2 Jul 2020 | USD | 5,956 | 6,097 | 5,937 | 5,999 | 5,999 | +26 (+0.44%) | 773,100 |
1 Jul 2020 | USD | 6,069 | 6,076 | 5,941 | 5,973 | 5,973 | -73 (-1.21%) | 678,500 |
30 Jun 2020 | USD | 6,140 | 6,140 | 6,036 | 6,046 | 6,046 | +6 (+0.10%) | 565,300 |
29 Jun 2020 | USD | 6,100 | 6,109 | 6,015 | 6,040 | 6,040 | -138 (-2.23%) | 678,600 |
26 Jun 2020 | USD | 6,180 | 6,221 | 6,105 | 6,178 | 6,178 | +59 (+0.96%) | 824,800 |
25 Jun 2020 | USD | 6,200 | 6,206 | 6,090 | 6,119 | 6,119 | -187 (-2.97%) | 1,014,700 |
24 Jun 2020 | USD | 6,268 | 6,325 | 6,258 | 6,306 | 6,306 | +66 (+1.06%) | 854,100 |
23 Jun 2020 | USD | 6,231 | 6,317 | 6,169 | 6,240 | 6,240 | +40 (+0.65%) | 859,300 |