Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2020 | USD | 2,888 | 2,891.5 | 2,864 | 2,889.5 | 2,889.5 | +7 (+0.24%) | 2,398,200 |
2 Jul 2020 | USD | 2,819.5 | 2,882.5 | 2,819.5 | 2,882.5 | 2,882.5 | +62.5 (+2.22%) | 4,693,600 |
1 Jul 2020 | USD | 2,869 | 2,882 | 2,815.5 | 2,820 | 2,820 | -62 (-2.15%) | 5,032,000 |
30 Jun 2020 | USD | 2,905 | 2,912.5 | 2,876 | 2,882 | 2,882 | +1 (+0.03%) | 4,088,600 |
29 Jun 2020 | USD | 2,906.5 | 2,909 | 2,867.5 | 2,881 | 2,881 | -33 (-1.13%) | 4,014,800 |
26 Jun 2020 | USD | 2,898.5 | 2,921 | 2,896.5 | 2,914 | 2,914 | +14.5 (+0.50%) | 3,109,400 |
25 Jun 2020 | USD | 2,924 | 2,925.5 | 2,896 | 2,899.5 | 2,899.5 | -22.5 (-0.77%) | 3,267,400 |
24 Jun 2020 | USD | 2,910 | 2,926 | 2,904 | 2,922 | 2,922 | -10.5 (-0.36%) | 3,250,400 |
23 Jun 2020 | USD | 2,922 | 2,951.5 | 2,906 | 2,932.5 | 2,932.5 | +31 (+1.07%) | 4,004,000 |
22 Jun 2020 | USD | 2,905 | 2,920.5 | 2,896 | 2,901.5 | 2,901.5 | -5.5 (-0.19%) | 2,691,600 |
19 Jun 2020 | USD | 2,903 | 2,916 | 2,888.5 | 2,907 | 2,907 | -0.5 (-0.02%) | 6,136,000 |
18 Jun 2020 | USD | 2,915 | 2,927 | 2,880.5 | 2,907.5 | 2,907.5 | -15 (-0.51%) | 4,162,500 |
17 Jun 2020 | USD | 2,919 | 2,934.5 | 2,904 | 2,922.5 | 2,922.5 | +3 (+0.10%) | 3,264,000 |
16 Jun 2020 | USD | 2,906.5 | 2,938 | 2,895 | 2,919.5 | 2,919.5 | +24.5 (+0.85%) | 4,899,800 |
15 Jun 2020 | USD | 2,863 | 2,924.5 | 2,862.5 | 2,895 | 2,895 | +23.5 (+0.82%) | 5,603,800 |
12 Jun 2020 | USD | 2,886 | 2,903.5 | 2,863 | 2,871.5 | 2,871.5 | -29.5 (-1.02%) | 5,923,100 |
11 Jun 2020 | USD | 2,915 | 2,937 | 2,893 | 2,901 | 2,901 | +11 (+0.38%) | 5,013,100 |
10 Jun 2020 | USD | 2,892.5 | 2,916.5 | 2,886.5 | 2,890 | 2,890 | -36 (-1.23%) | 4,260,200 |
9 Jun 2020 | USD | 2,944 | 2,948.5 | 2,922.5 | 2,926 | 2,926 | +26.5 (+0.91%) | 6,088,000 |
8 Jun 2020 | USD | 2,925.5 | 2,928.5 | 2,893 | 2,899.5 | 2,899.5 | -18.5 (-0.63%) | 6,425,100 |
5 Jun 2020 | USD | 2,946.5 | 2,956 | 2,909 | 2,918 | 2,918 | -36 (-1.22%) | 4,606,300 |
4 Jun 2020 | USD | 2,955 | 2,979 | 2,947 | 2,954 | 2,954 | +15.5 (+0.53%) | 4,726,600 |
3 Jun 2020 | USD | 2,948 | 2,958 | 2,932 | 2,938.5 | 2,938.5 | -10 (-0.34%) | 4,674,600 |
2 Jun 2020 | USD | 2,962 | 2,977.5 | 2,947 | 2,948.5 | 2,948.5 | -16.5 (-0.56%) | 5,559,900 |
1 Jun 2020 | USD | 2,955.5 | 2,994 | 2,954.5 | 2,965 | 2,965 | +13.5 (+0.46%) | 4,510,800 |
29 May 2020 | USD | 2,969.5 | 2,992.5 | 2,951.5 | 2,951.5 | 2,951.5 | -25 (-0.84%) | 23,721,000 |
28 May 2020 | USD | 3,000 | 3,001 | 2,960 | 2,976.5 | 2,976.5 | -4.5 (-0.15%) | 13,094,000 |
27 May 2020 | USD | 2,960.5 | 2,985.5 | 2,945 | 2,981 | 2,981 | -9 (-0.30%) | 6,192,500 |
26 May 2020 | USD | 2,985 | 3,004 | 2,977.5 | 2,990 | 2,990 | -3 (-0.10%) | 4,844,600 |
25 May 2020 | USD | 3,006 | 3,007 | 2,966 | 2,993 | 2,993 | +22 (+0.74%) | 3,611,400 |