Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 1,850 | 1,860 | 1,818 | 1,841 | 1,841 | -7 (-0.38%) | 262,800 |
9 Jul 2020 | USD | 1,816 | 1,868 | 1,796 | 1,848 | 1,848 | +36 (+1.99%) | 340,000 |
8 Jul 2020 | USD | 1,876 | 1,876 | 1,808 | 1,812 | 1,812 | -68 (-3.62%) | 296,400 |
7 Jul 2020 | USD | 1,869 | 1,893 | 1,846 | 1,880 | 1,880 | +21 (+1.13%) | 172,600 |
6 Jul 2020 | USD | 1,845 | 1,902 | 1,829 | 1,859 | 1,859 | +19 (+1.03%) | 250,900 |
3 Jul 2020 | USD | 1,821 | 1,854 | 1,803 | 1,840 | 1,840 | +16 (+0.88%) | 234,000 |
2 Jul 2020 | USD | 1,824 | 1,863 | 1,794 | 1,824 | 1,824 | +23 (+1.28%) | 512,100 |
1 Jul 2020 | USD | 1,902 | 1,903 | 1,787 | 1,801 | 1,801 | -81 (-4.30%) | 460,600 |
30 Jun 2020 | USD | 1,921 | 1,968 | 1,861 | 1,882 | 1,882 | -3 (-0.16%) | 648,200 |
29 Jun 2020 | USD | 1,875 | 1,900 | 1,841 | 1,885 | 1,885 | +20 (+1.07%) | 463,300 |
26 Jun 2020 | USD | 1,850 | 1,868 | 1,836 | 1,865 | 1,865 | +26 (+1.41%) | 363,900 |
25 Jun 2020 | USD | 1,791 | 1,839 | 1,768 | 1,839 | 1,839 | +38 (+2.11%) | 293,800 |
24 Jun 2020 | USD | 1,848 | 1,858 | 1,795 | 1,801 | 1,801 | -64 (-3.43%) | 347,200 |
23 Jun 2020 | USD | 1,820 | 1,878 | 1,796 | 1,865 | 1,865 | +62 (+3.44%) | 419,100 |
22 Jun 2020 | USD | 1,805 | 1,818 | 1,781 | 1,803 | 1,803 | 0.0 (0.0%) | 281,400 |
19 Jun 2020 | USD | 1,798 | 1,835 | 1,774 | 1,803 | 1,803 | +5 (+0.28%) | 701,300 |
18 Jun 2020 | USD | 1,726 | 1,823 | 1,713 | 1,798 | 1,798 | +72 (+4.17%) | 700,800 |
17 Jun 2020 | USD | 1,720 | 1,738 | 1,683 | 1,726 | 1,726 | +14 (+0.82%) | 517,800 |
16 Jun 2020 | USD | 1,642 | 1,730 | 1,607 | 1,712 | 1,712 | +108 (+6.73%) | 1,013,300 |
15 Jun 2020 | USD | 1,675 | 1,730 | 1,591 | 1,604 | 1,604 | -146 (-8.34%) | 1,134,500 |
12 Jun 2020 | USD | 1,442 | 1,775 | 1,442 | 1,750 | 1,750 | +266 (+17.92%) | 1,325,400 |
11 Jun 2020 | USD | 1,426 | 1,553 | 1,419 | 1,484 | 1,484 | +48 (+3.34%) | 882,900 |
10 Jun 2020 | USD | 1,420 | 1,460 | 1,411 | 1,436 | 1,436 | +43 (+3.09%) | 1,538,300 |
9 Jun 2020 | USD | 1,330 | 1,480 | 1,315 | 1,393 | 1,393 | +183 (+15.12%) | 1,847,000 |
8 Jun 2020 | USD | 1,220 | 1,220 | 1,202 | 1,210 | 1,210 | +5 (+0.41%) | 44,200 |
5 Jun 2020 | USD | 1,205 | 1,213 | 1,196 | 1,205 | 1,205 | +2 (+0.17%) | 44,900 |
4 Jun 2020 | USD | 1,210 | 1,215 | 1,191 | 1,203 | 1,203 | +8 (+0.67%) | 50,200 |
3 Jun 2020 | USD | 1,215 | 1,215 | 1,183 | 1,195 | 1,195 | +6 (+0.50%) | 61,800 |
2 Jun 2020 | USD | 1,197 | 1,200 | 1,177 | 1,189 | 1,189 | -15 (-1.25%) | 64,600 |
1 Jun 2020 | USD | 1,194 | 1,211 | 1,184 | 1,204 | 1,204 | +14 (+1.18%) | 31,100 |