Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | USD | 3,270 | 3,340 | 3,270 | 3,340 | 3,340 | +125 (+3.89%) | 62,800 |
25 Jun 2020 | USD | 3,270 | 3,280 | 3,205 | 3,215 | 3,215 | -65 (-1.98%) | 36,200 |
24 Jun 2020 | USD | 3,285 | 3,295 | 3,255 | 3,280 | 3,280 | +5 (+0.15%) | 52,100 |
23 Jun 2020 | USD | 3,240 | 3,295 | 3,210 | 3,275 | 3,275 | +55 (+1.71%) | 71,800 |
22 Jun 2020 | USD | 3,170 | 3,260 | 3,170 | 3,220 | 3,220 | +70 (+2.22%) | 72,000 |
19 Jun 2020 | USD | 3,150 | 3,245 | 3,115 | 3,150 | 3,150 | +65 (+2.11%) | 95,400 |
18 Jun 2020 | USD | 3,030 | 3,105 | 3,020 | 3,085 | 3,085 | +50 (+1.65%) | 49,300 |
17 Jun 2020 | USD | 2,985 | 3,040 | 2,962 | 3,035 | 3,035 | +50 (+1.68%) | 32,700 |
16 Jun 2020 | USD | 2,925 | 2,985 | 2,886 | 2,985 | 2,985 | +113 (+3.93%) | 41,600 |
15 Jun 2020 | USD | 2,943 | 2,943 | 2,871 | 2,872 | 2,872 | -21 (-0.73%) | 33,400 |
12 Jun 2020 | USD | 2,963 | 2,963 | 2,863 | 2,893 | 2,893 | -100 (-3.34%) | 29,900 |
11 Jun 2020 | USD | 2,968 | 3,010 | 2,945 | 2,993 | 2,993 | +24 (+0.81%) | 36,700 |
10 Jun 2020 | USD | 2,998 | 3,040 | 2,963 | 2,969 | 2,969 | -21 (-0.70%) | 34,700 |
9 Jun 2020 | USD | 2,992 | 2,992 | 2,946 | 2,990 | 2,990 | +8 (+0.27%) | 23,200 |
8 Jun 2020 | USD | 2,999 | 2,999 | 2,941 | 2,982 | 2,982 | +28 (+0.95%) | 24,600 |
5 Jun 2020 | USD | 2,939 | 2,970 | 2,893 | 2,954 | 2,954 | +20 (+0.68%) | 28,400 |
4 Jun 2020 | USD | 2,950 | 2,950 | 2,888 | 2,934 | 2,934 | +4 (+0.14%) | 31,100 |
3 Jun 2020 | USD | 2,945 | 2,949 | 2,888 | 2,930 | 2,930 | +35 (+1.21%) | 23,800 |
2 Jun 2020 | USD | 2,874 | 2,910 | 2,847 | 2,895 | 2,895 | +58 (+2.04%) | 35,400 |
1 Jun 2020 | USD | 2,869 | 2,872 | 2,806 | 2,837 | 2,837 | -37 (-1.29%) | 28,900 |
29 May 2020 | USD | 2,838 | 2,888 | 2,809 | 2,874 | 2,874 | +37 (+1.30%) | 48,300 |
28 May 2020 | USD | 2,803 | 2,837 | 2,759 | 2,837 | 2,837 | +38 (+1.36%) | 42,300 |
27 May 2020 | USD | 2,793 | 2,808 | 2,763 | 2,799 | 2,799 | -22 (-0.78%) | 35,600 |
26 May 2020 | USD | 2,780 | 2,822 | 2,763 | 2,821 | 2,821 | +44 (+1.58%) | 35,900 |
25 May 2020 | USD | 2,737 | 2,777 | 2,730 | 2,777 | 2,777 | +40 (+1.46%) | 13,800 |
22 May 2020 | USD | 2,776 | 2,788 | 2,731 | 2,737 | 2,737 | -39 (-1.40%) | 12,900 |
21 May 2020 | USD | 2,770 | 2,783 | 2,736 | 2,776 | 2,776 | +6 (+0.22%) | 15,400 |
20 May 2020 | USD | 2,700 | 2,775 | 2,699 | 2,770 | 2,770 | +72 (+2.67%) | 29,000 |
19 May 2020 | USD | 2,782 | 2,784 | 2,674 | 2,698 | 2,698 | -62 (-2.25%) | 50,300 |
18 May 2020 | USD | 2,787 | 2,800 | 2,728 | 2,760 | 2,760 | -23 (-0.83%) | 40,700 |