Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 2,700 | 2,752 | 2,692 | 2,695 | 2,695 | -43 (-1.57%) | 1,708,600 |
30 Jul 2020 | USD | 2,728 | 2,759 | 2,722 | 2,738 | 2,738 | +25 (+0.92%) | 1,098,500 |
29 Jul 2020 | USD | 2,700 | 2,739 | 2,699 | 2,713 | 2,713 | +4 (+0.15%) | 1,163,800 |
28 Jul 2020 | USD | 2,735 | 2,740 | 2,701 | 2,709 | 2,709 | -26 (-0.95%) | 1,285,900 |
27 Jul 2020 | USD | 2,698 | 2,739 | 2,666 | 2,735 | 2,735 | -16 (-0.58%) | 2,673,000 |
24 Jul 2020 | USD | 2,751 | 2,751 | 2,751 | 2,751 | 2,751 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 2,751 | 2,751 | 2,751 | 2,751 | 2,751 | 0.0 (0.0%) | 0 |
22 Jul 2020 | USD | 2,742 | 2,764 | 2,680 | 2,751 | 2,751 | -18 (-0.65%) | 1,534,300 |
21 Jul 2020 | USD | 2,758 | 2,795 | 2,758 | 2,769 | 2,769 | +12 (+0.44%) | 1,316,100 |
20 Jul 2020 | USD | 2,777 | 2,797 | 2,635 | 2,757 | 2,757 | +8 (+0.29%) | 2,324,600 |
17 Jul 2020 | USD | 2,764 | 2,774 | 2,744 | 2,749 | 2,749 | +26 (+0.95%) | 1,172,800 |
16 Jul 2020 | USD | 2,747 | 2,754 | 2,707 | 2,723 | 2,723 | -41 (-1.48%) | 1,608,700 |
15 Jul 2020 | USD | 2,730 | 2,774 | 2,728 | 2,764 | 2,764 | +52 (+1.92%) | 1,447,900 |
14 Jul 2020 | USD | 2,713 | 2,768 | 2,706 | 2,712 | 2,712 | -32 (-1.17%) | 1,588,800 |
13 Jul 2020 | USD | 2,704 | 2,751 | 2,684 | 2,744 | 2,744 | +65 (+2.43%) | 2,137,100 |
10 Jul 2020 | USD | 2,718 | 2,755 | 2,677 | 2,679 | 2,679 | -56 (-2.05%) | 2,536,300 |
9 Jul 2020 | USD | 2,758 | 2,766 | 2,679 | 2,735 | 2,735 | -36 (-1.30%) | 2,901,100 |
8 Jul 2020 | USD | 2,708 | 2,783 | 2,693 | 2,771 | 2,771 | +58 (+2.14%) | 3,975,100 |
7 Jul 2020 | USD | 2,620 | 2,725 | 2,614 | 2,713 | 2,713 | +157 (+6.14%) | 4,406,800 |
6 Jul 2020 | USD | 2,568 | 2,581 | 2,515 | 2,556 | 2,556 | +20 (+0.79%) | 2,915,000 |
3 Jul 2020 | USD | 2,472 | 2,546 | 2,464 | 2,536 | 2,536 | +90 (+3.68%) | 3,739,500 |
2 Jul 2020 | USD | 2,405 | 2,469 | 2,398 | 2,446 | 2,446 | +91 (+3.86%) | 3,638,100 |
1 Jul 2020 | USD | 2,349 | 2,372 | 2,340 | 2,355 | 2,355 | +25 (+1.07%) | 1,543,700 |
30 Jun 2020 | USD | 2,366 | 2,369 | 2,320 | 2,330 | 2,330 | -12 (-0.51%) | 1,957,200 |
29 Jun 2020 | USD | 2,300 | 2,352 | 2,296 | 2,342 | 2,342 | +10 (+0.43%) | 1,955,800 |
26 Jun 2020 | USD | 2,355 | 2,364 | 2,315 | 2,332 | 2,332 | -13 (-0.55%) | 1,496,600 |
25 Jun 2020 | USD | 2,310 | 2,355 | 2,277 | 2,345 | 2,345 | +6 (+0.26%) | 2,947,500 |
24 Jun 2020 | USD | 2,359 | 2,363 | 2,311 | 2,339 | 2,339 | +4 (+0.17%) | 2,382,100 |
23 Jun 2020 | USD | 2,390 | 2,404 | 2,321 | 2,335 | 2,335 | -51 (-2.14%) | 3,450,700 |
22 Jun 2020 | USD | 2,412 | 2,419 | 2,381 | 2,386 | 2,386 | -53 (-2.17%) | 2,389,800 |