Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 1,789 | 1,811 | 1,779 | 1,779 | 1,779 | -16 (-0.89%) | 716,100 |
7 Jul 2020 | USD | 1,848 | 1,849 | 1,793 | 1,795 | 1,795 | -76 (-4.06%) | 1,156,200 |
6 Jul 2020 | USD | 1,820 | 1,880 | 1,820 | 1,871 | 1,871 | +52 (+2.86%) | 1,158,700 |
3 Jul 2020 | USD | 1,890 | 1,894 | 1,813 | 1,819 | 1,819 | -96 (-5.01%) | 2,864,600 |
2 Jul 2020 | USD | 1,980 | 1,984 | 1,900 | 1,915 | 1,915 | -75 (-3.77%) | 1,446,600 |
1 Jul 2020 | USD | 2,049 | 2,052 | 1,983 | 1,990 | 1,990 | -55 (-2.69%) | 626,300 |
30 Jun 2020 | USD | 2,046 | 2,079 | 2,036 | 2,045 | 2,045 | +39 (+1.94%) | 640,600 |
29 Jun 2020 | USD | 2,018 | 2,020 | 1,987 | 2,006 | 2,006 | -30 (-1.47%) | 732,000 |
26 Jun 2020 | USD | 2,044 | 2,052 | 2,029 | 2,036 | 2,036 | +1 (+0.05%) | 531,700 |
25 Jun 2020 | USD | 2,040 | 2,047 | 2,026 | 2,035 | 2,035 | -14 (-0.68%) | 483,200 |
24 Jun 2020 | USD | 2,072 | 2,072 | 2,049 | 2,049 | 2,049 | -30 (-1.44%) | 438,900 |
23 Jun 2020 | USD | 2,079 | 2,098 | 2,058 | 2,079 | 2,079 | +18 (+0.87%) | 502,000 |
22 Jun 2020 | USD | 2,078 | 2,096 | 2,055 | 2,061 | 2,061 | -16 (-0.77%) | 426,600 |
19 Jun 2020 | USD | 2,079 | 2,093 | 2,060 | 2,077 | 2,077 | +21 (+1.02%) | 1,591,200 |
18 Jun 2020 | USD | 2,066 | 2,079 | 2,038 | 2,056 | 2,056 | 0.0 (0.0%) | 507,100 |
17 Jun 2020 | USD | 2,079 | 2,090 | 2,056 | 2,056 | 2,056 | -13 (-0.63%) | 501,300 |
16 Jun 2020 | USD | 2,034 | 2,079 | 2,015 | 2,069 | 2,069 | +70 (+3.50%) | 743,300 |
15 Jun 2020 | USD | 2,039 | 2,049 | 1,999 | 1,999 | 1,999 | -44 (-2.15%) | 637,100 |
12 Jun 2020 | USD | 2,050 | 2,061 | 2,033 | 2,043 | 2,043 | -28 (-1.35%) | 1,146,100 |
11 Jun 2020 | USD | 2,094 | 2,102 | 2,053 | 2,071 | 2,071 | -38 (-1.80%) | 1,075,600 |
10 Jun 2020 | USD | 2,048 | 2,116 | 2,039 | 2,109 | 2,109 | +53 (+2.58%) | 983,200 |
9 Jun 2020 | USD | 2,080 | 2,082 | 2,023 | 2,056 | 2,056 | 0.0 (0.0%) | 659,400 |
8 Jun 2020 | USD | 2,047 | 2,071 | 2,037 | 2,056 | 2,056 | +22 (+1.08%) | 716,900 |
5 Jun 2020 | USD | 1,989 | 2,037 | 1,987 | 2,034 | 2,034 | +53 (+2.68%) | 799,600 |
4 Jun 2020 | USD | 1,999 | 2,007 | 1,966 | 1,981 | 1,981 | -22 (-1.10%) | 791,500 |
3 Jun 2020 | USD | 2,043 | 2,049 | 1,998 | 2,003 | 2,003 | -16 (-0.79%) | 909,600 |
2 Jun 2020 | USD | 2,019 | 2,026 | 1,995 | 2,019 | 2,019 | +6 (+0.30%) | 851,600 |
1 Jun 2020 | USD | 2,033 | 2,035 | 2,001 | 2,013 | 2,013 | -20 (-0.98%) | 523,400 |
29 May 2020 | USD | 2,030 | 2,053 | 2,020 | 2,033 | 2,033 | +16 (+0.79%) | 1,617,500 |
28 May 2020 | USD | 2,036 | 2,046 | 2,001 | 2,017 | 2,017 | -6 (-0.30%) | 1,048,900 |