Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 2,192 | 2,208 | 2,149 | 2,153 | 2,153 | -29 (-1.33%) | 191,200 |
9 Jul 2020 | USD | 2,174 | 2,201 | 2,153 | 2,182 | 2,182 | +2 (+0.09%) | 118,200 |
8 Jul 2020 | USD | 2,208 | 2,225 | 2,180 | 2,180 | 2,180 | -23 (-1.04%) | 129,200 |
7 Jul 2020 | USD | 2,222 | 2,233 | 2,194 | 2,203 | 2,203 | +2 (+0.09%) | 128,000 |
6 Jul 2020 | USD | 2,103 | 2,211 | 2,098 | 2,201 | 2,201 | +108 (+5.16%) | 174,500 |
3 Jul 2020 | USD | 2,105 | 2,112 | 2,057 | 2,093 | 2,093 | -12 (-0.57%) | 114,400 |
2 Jul 2020 | USD | 2,101 | 2,128 | 2,083 | 2,105 | 2,105 | +29 (+1.40%) | 159,600 |
1 Jul 2020 | USD | 2,099 | 2,101 | 2,072 | 2,076 | 2,076 | -26 (-1.24%) | 120,500 |
30 Jun 2020 | USD | 2,102 | 2,135 | 2,094 | 2,102 | 2,102 | +26 (+1.25%) | 152,800 |
29 Jun 2020 | USD | 2,092 | 2,100 | 2,072 | 2,076 | 2,076 | -34 (-1.61%) | 125,300 |
26 Jun 2020 | USD | 2,100 | 2,110 | 2,085 | 2,110 | 2,110 | +32 (+1.54%) | 120,200 |
25 Jun 2020 | USD | 2,094 | 2,106 | 2,077 | 2,078 | 2,078 | -29 (-1.38%) | 112,600 |
24 Jun 2020 | USD | 2,157 | 2,161 | 2,098 | 2,107 | 2,107 | -54 (-2.50%) | 135,200 |
23 Jun 2020 | USD | 2,176 | 2,176 | 2,147 | 2,161 | 2,161 | -9 (-0.41%) | 115,500 |
22 Jun 2020 | USD | 2,182 | 2,189 | 2,162 | 2,170 | 2,170 | -8 (-0.37%) | 92,800 |
19 Jun 2020 | USD | 2,165 | 2,198 | 2,150 | 2,178 | 2,178 | +13 (+0.60%) | 156,700 |
18 Jun 2020 | USD | 2,167 | 2,190 | 2,156 | 2,165 | 2,165 | -21 (-0.96%) | 100,100 |
17 Jun 2020 | USD | 2,192 | 2,202 | 2,180 | 2,186 | 2,186 | -8 (-0.36%) | 87,000 |
16 Jun 2020 | USD | 2,170 | 2,215 | 2,150 | 2,194 | 2,194 | +49 (+2.28%) | 171,500 |
15 Jun 2020 | USD | 2,154 | 2,182 | 2,144 | 2,145 | 2,145 | -12 (-0.56%) | 138,100 |
12 Jun 2020 | USD | 2,166 | 2,177 | 2,134 | 2,157 | 2,157 | -31 (-1.42%) | 161,700 |
11 Jun 2020 | USD | 2,232 | 2,244 | 2,185 | 2,188 | 2,188 | -12 (-0.55%) | 232,200 |
10 Jun 2020 | USD | 2,192 | 2,212 | 2,165 | 2,200 | 2,200 | +24 (+1.10%) | 189,000 |
9 Jun 2020 | USD | 2,179 | 2,183 | 2,152 | 2,176 | 2,176 | +31 (+1.45%) | 151,400 |
8 Jun 2020 | USD | 2,187 | 2,187 | 2,135 | 2,145 | 2,145 | -27 (-1.24%) | 153,800 |
5 Jun 2020 | USD | 2,155 | 2,206 | 2,139 | 2,172 | 2,172 | +16 (+0.74%) | 271,800 |
4 Jun 2020 | USD | 2,149 | 2,163 | 2,128 | 2,156 | 2,156 | +15 (+0.70%) | 231,500 |
3 Jun 2020 | USD | 2,155 | 2,155 | 2,131 | 2,141 | 2,141 | +16 (+0.75%) | 208,400 |
2 Jun 2020 | USD | 2,090 | 2,127 | 2,066 | 2,125 | 2,125 | +52 (+2.51%) | 214,200 |
1 Jun 2020 | USD | 2,130 | 2,130 | 2,058 | 2,073 | 2,073 | -42 (-1.99%) | 190,500 |