Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 2,600.5 | 2,633 | 2,575.5 | 2,575.5 | 2,575.5 | -16 (-0.62%) | 941,100 |
7 Jul 2020 | USD | 2,609.5 | 2,610.5 | 2,587 | 2,591.5 | 2,591.5 | -30.5 (-1.16%) | 952,100 |
6 Jul 2020 | USD | 2,580.5 | 2,635 | 2,570.5 | 2,622 | 2,622 | +33 (+1.27%) | 1,111,800 |
3 Jul 2020 | USD | 2,543 | 2,591.5 | 2,533 | 2,589 | 2,589 | +47 (+1.85%) | 1,013,500 |
2 Jul 2020 | USD | 2,530.5 | 2,542.5 | 2,503 | 2,542 | 2,542 | +33 (+1.32%) | 1,365,100 |
1 Jul 2020 | USD | 2,583 | 2,583 | 2,499 | 2,509 | 2,509 | -71 (-2.75%) | 1,346,900 |
30 Jun 2020 | USD | 2,566 | 2,593.5 | 2,535 | 2,580 | 2,580 | +53.5 (+2.12%) | 1,679,800 |
29 Jun 2020 | USD | 2,515 | 2,539.5 | 2,502 | 2,526.5 | 2,526.5 | +2.5 (+0.10%) | 1,204,700 |
26 Jun 2020 | USD | 2,508 | 2,530 | 2,491 | 2,524 | 2,524 | +15.5 (+0.62%) | 957,800 |
25 Jun 2020 | USD | 2,506 | 2,522.5 | 2,492.5 | 2,508.5 | 2,508.5 | +10 (+0.40%) | 1,245,500 |
24 Jun 2020 | USD | 2,527 | 2,527 | 2,490 | 2,498.5 | 2,498.5 | -29 (-1.15%) | 1,099,800 |
23 Jun 2020 | USD | 2,509.5 | 2,548.5 | 2,496 | 2,527.5 | 2,527.5 | +27 (+1.08%) | 1,052,000 |
22 Jun 2020 | USD | 2,504.5 | 2,544 | 2,497 | 2,500.5 | 2,500.5 | -0.5 (-0.02%) | 1,030,000 |
19 Jun 2020 | USD | 2,494.5 | 2,517 | 2,475 | 2,501 | 2,501 | +11 (+0.44%) | 2,032,900 |
18 Jun 2020 | USD | 2,502 | 2,527.5 | 2,474 | 2,490 | 2,490 | -4 (-0.16%) | 1,128,300 |
17 Jun 2020 | USD | 2,544 | 2,547.5 | 2,494 | 2,494 | 2,494 | -21 (-0.83%) | 1,049,800 |
16 Jun 2020 | USD | 2,482.5 | 2,529 | 2,440 | 2,515 | 2,515 | +45.5 (+1.84%) | 1,538,500 |
15 Jun 2020 | USD | 2,478 | 2,523 | 2,469.5 | 2,469.5 | 2,469.5 | -37.5 (-1.50%) | 1,009,400 |
12 Jun 2020 | USD | 2,486 | 2,510.5 | 2,466 | 2,507 | 2,507 | -1.5 (-0.06%) | 1,485,000 |
11 Jun 2020 | USD | 2,551 | 2,555.5 | 2,496 | 2,508.5 | 2,508.5 | -54 (-2.11%) | 1,228,300 |
10 Jun 2020 | USD | 2,600 | 2,602 | 2,552.5 | 2,562.5 | 2,562.5 | -8.5 (-0.33%) | 1,243,400 |
9 Jun 2020 | USD | 2,550 | 2,575.5 | 2,548 | 2,571 | 2,571 | +21.5 (+0.84%) | 1,031,100 |
8 Jun 2020 | USD | 2,574 | 2,578 | 2,521 | 2,549.5 | 2,549.5 | +8.5 (+0.33%) | 1,455,500 |
5 Jun 2020 | USD | 2,520.5 | 2,554.5 | 2,515.5 | 2,541 | 2,541 | -29 (-1.13%) | 1,110,100 |
4 Jun 2020 | USD | 2,633 | 2,635.5 | 2,569 | 2,570 | 2,570 | -66 (-2.50%) | 1,136,900 |
3 Jun 2020 | USD | 2,660 | 2,676 | 2,621.5 | 2,636 | 2,636 | -18 (-0.68%) | 1,176,800 |
2 Jun 2020 | USD | 2,627 | 2,654 | 2,613.5 | 2,654 | 2,654 | +21.5 (+0.82%) | 1,013,500 |
1 Jun 2020 | USD | 2,571 | 2,644 | 2,565 | 2,632.5 | 2,632.5 | +62 (+2.41%) | 835,200 |
29 May 2020 | USD | 2,580 | 2,580 | 2,553.5 | 2,570.5 | 2,570.5 | +17 (+0.67%) | 2,068,400 |
28 May 2020 | USD | 2,563 | 2,591 | 2,531.5 | 2,553.5 | 2,553.5 | +32.5 (+1.29%) | 1,480,400 |