Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 9,487 | 9,526 | 9,391 | 9,396 | 9,396 | -120 (-1.26%) | 666,900 |
7 Jul 2020 | USD | 9,534 | 9,534 | 9,424 | 9,516 | 9,516 | -44 (-0.46%) | 456,400 |
6 Jul 2020 | USD | 9,400 | 9,579 | 9,400 | 9,560 | 9,560 | +126 (+1.34%) | 274,400 |
3 Jul 2020 | USD | 9,400 | 9,510 | 9,339 | 9,434 | 9,434 | +74 (+0.79%) | 381,400 |
2 Jul 2020 | USD | 9,419 | 9,442 | 9,300 | 9,360 | 9,360 | -4 (-0.04%) | 440,000 |
1 Jul 2020 | USD | 9,476 | 9,510 | 9,321 | 9,364 | 9,364 | -59 (-0.63%) | 448,600 |
30 Jun 2020 | USD | 9,342 | 9,459 | 9,302 | 9,423 | 9,423 | +272 (+2.97%) | 746,100 |
29 Jun 2020 | USD | 9,150 | 9,274 | 9,128 | 9,151 | 9,151 | -207 (-2.21%) | 497,500 |
26 Jun 2020 | USD | 9,406 | 9,406 | 9,334 | 9,358 | 9,358 | +15 (+0.16%) | 406,900 |
25 Jun 2020 | USD | 9,403 | 9,440 | 9,320 | 9,343 | 9,343 | -153 (-1.61%) | 480,400 |
24 Jun 2020 | USD | 9,470 | 9,560 | 9,455 | 9,496 | 9,496 | -22 (-0.23%) | 452,800 |
23 Jun 2020 | USD | 9,547 | 9,635 | 9,409 | 9,518 | 9,518 | +41 (+0.43%) | 473,400 |
22 Jun 2020 | USD | 9,499 | 9,629 | 9,459 | 9,477 | 9,477 | -128 (-1.33%) | 358,600 |
19 Jun 2020 | USD | 9,578 | 9,629 | 9,500 | 9,605 | 9,605 | +103 (+1.08%) | 1,325,600 |
18 Jun 2020 | USD | 9,473 | 9,575 | 9,410 | 9,502 | 9,502 | -23 (-0.24%) | 398,700 |
17 Jun 2020 | USD | 9,586 | 9,624 | 9,503 | 9,525 | 9,525 | -124 (-1.29%) | 521,700 |
16 Jun 2020 | USD | 9,570 | 9,685 | 9,389 | 9,649 | 9,649 | +323 (+3.46%) | 762,100 |
15 Jun 2020 | USD | 9,573 | 9,639 | 9,290 | 9,326 | 9,326 | -217 (-2.27%) | 492,400 |
12 Jun 2020 | USD | 9,500 | 9,590 | 9,325 | 9,543 | 9,543 | -16 (-0.17%) | 1,282,600 |
11 Jun 2020 | USD | 9,640 | 9,679 | 9,496 | 9,559 | 9,559 | -60 (-0.62%) | 679,600 |
10 Jun 2020 | USD | 9,497 | 9,685 | 9,446 | 9,619 | 9,619 | +171 (+1.81%) | 750,900 |
9 Jun 2020 | USD | 9,318 | 9,469 | 9,297 | 9,448 | 9,448 | +48 (+0.51%) | 571,900 |
8 Jun 2020 | USD | 9,700 | 9,700 | 9,367 | 9,400 | 9,400 | -267 (-2.76%) | 787,400 |
5 Jun 2020 | USD | 9,667 | 9,679 | 9,553 | 9,667 | 9,667 | +53 (+0.55%) | 732,300 |
4 Jun 2020 | USD | 9,616 | 9,662 | 9,524 | 9,614 | 9,614 | +76 (+0.80%) | 503,400 |
3 Jun 2020 | USD | 9,599 | 9,629 | 9,495 | 9,538 | 9,538 | +51 (+0.54%) | 506,100 |
2 Jun 2020 | USD | 9,405 | 9,508 | 9,340 | 9,487 | 9,487 | +93 (+0.99%) | 466,200 |
1 Jun 2020 | USD | 9,386 | 9,405 | 9,268 | 9,394 | 9,394 | +60 (+0.64%) | 425,800 |
29 May 2020 | USD | 9,266 | 9,419 | 9,181 | 9,334 | 9,334 | +79 (+0.85%) | 966,300 |
28 May 2020 | USD | 9,212 | 9,279 | 9,094 | 9,255 | 9,255 | +47 (+0.51%) | 736,600 |