Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 5,450 | 5,510 | 5,340 | 5,340 | 5,340 | -30 (-0.56%) | 206,100 |
7 Jul 2020 | USD | 5,390 | 5,400 | 5,300 | 5,370 | 5,370 | -60 (-1.10%) | 130,100 |
6 Jul 2020 | USD | 5,330 | 5,480 | 5,320 | 5,430 | 5,430 | +90 (+1.69%) | 122,400 |
3 Jul 2020 | USD | 5,270 | 5,420 | 5,240 | 5,340 | 5,340 | +60 (+1.14%) | 226,600 |
2 Jul 2020 | USD | 5,280 | 5,350 | 5,150 | 5,280 | 5,280 | +10 (+0.19%) | 413,200 |
1 Jul 2020 | USD | 5,450 | 5,450 | 5,240 | 5,270 | 5,270 | -130 (-2.41%) | 309,800 |
30 Jun 2020 | USD | 5,480 | 5,480 | 5,370 | 5,400 | 5,400 | -80 (-1.46%) | 213,300 |
29 Jun 2020 | USD | 5,430 | 5,520 | 5,410 | 5,480 | 5,480 | +20 (+0.37%) | 205,400 |
26 Jun 2020 | USD | 5,420 | 5,470 | 5,370 | 5,460 | 5,460 | +80 (+1.49%) | 141,500 |
25 Jun 2020 | USD | 5,390 | 5,450 | 5,370 | 5,380 | 5,380 | +40 (+0.75%) | 175,900 |
24 Jun 2020 | USD | 5,350 | 5,380 | 5,280 | 5,340 | 5,340 | -20 (-0.37%) | 195,400 |
23 Jun 2020 | USD | 5,330 | 5,450 | 5,270 | 5,360 | 5,360 | +10 (+0.19%) | 248,700 |
22 Jun 2020 | USD | 5,470 | 5,510 | 5,350 | 5,350 | 5,350 | -120 (-2.19%) | 170,800 |
19 Jun 2020 | USD | 5,480 | 5,570 | 5,410 | 5,470 | 5,470 | +40 (+0.74%) | 631,400 |
18 Jun 2020 | USD | 5,470 | 5,540 | 5,410 | 5,430 | 5,430 | -10 (-0.18%) | 186,800 |
17 Jun 2020 | USD | 5,500 | 5,560 | 5,440 | 5,440 | 5,440 | +10 (+0.18%) | 252,000 |
16 Jun 2020 | USD | 5,560 | 5,560 | 5,370 | 5,430 | 5,430 | -100 (-1.81%) | 492,100 |
15 Jun 2020 | USD | 5,400 | 5,620 | 5,400 | 5,530 | 5,530 | +130 (+2.41%) | 374,900 |
12 Jun 2020 | USD | 5,400 | 5,560 | 5,370 | 5,400 | 5,400 | +30 (+0.56%) | 414,400 |
11 Jun 2020 | USD | 5,340 | 5,390 | 5,290 | 5,370 | 5,370 | +110 (+2.09%) | 228,100 |
10 Jun 2020 | USD | 5,430 | 5,450 | 5,230 | 5,260 | 5,260 | -110 (-2.05%) | 236,700 |
9 Jun 2020 | USD | 5,230 | 5,390 | 5,190 | 5,370 | 5,370 | +140 (+2.68%) | 276,600 |
8 Jun 2020 | USD | 5,370 | 5,370 | 5,180 | 5,230 | 5,230 | -100 (-1.88%) | 290,400 |
5 Jun 2020 | USD | 5,310 | 5,390 | 5,280 | 5,330 | 5,330 | -30 (-0.56%) | 235,400 |
4 Jun 2020 | USD | 5,310 | 5,400 | 5,230 | 5,360 | 5,360 | +70 (+1.32%) | 219,800 |
3 Jun 2020 | USD | 5,480 | 5,480 | 5,230 | 5,290 | 5,290 | -120 (-2.22%) | 230,700 |
2 Jun 2020 | USD | 5,420 | 5,460 | 5,350 | 5,410 | 5,410 | +60 (+1.12%) | 232,300 |
1 Jun 2020 | USD | 5,320 | 5,350 | 5,230 | 5,350 | 5,350 | +40 (+0.75%) | 255,800 |
29 May 2020 | USD | 5,390 | 5,440 | 5,200 | 5,310 | 5,310 | +110 (+2.12%) | 699,400 |
28 May 2020 | USD | 5,120 | 5,200 | 5,050 | 5,200 | 5,200 | +50 (+0.97%) | 421,700 |