Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 9,709.0745 | 9,774.343 | 9,231.7939 | 9,234.2775 | 9,234.2775 | -466.015 (-4.80%) | 9,915 |
23 Jun 2020 | USD | 9,699.9488 | 9,759.1578 | 9,567.8092 | 9,700.2929 | 9,700.2929 | +4.245 (+0.04%) | 6,906 |
22 Jun 2020 | USD | 9,289.7977 | 9,718.9453 | 9,285.2858 | 9,696.0483 | 9,696.0483 | +405.257 (+4.36%) | 1,043 |
21 Jun 2020 | USD | 9,637.5169 | 9,803.0072 | 9,285.2626 | 9,290.7914 | 9,290.7914 | -360.425 (-3.73%) | 4,147 |
20 Jun 2020 | USD | 9,274.4364 | 9,755.111 | 7,362.7798 | 9,651.2165 | 9,651.2165 | +384.064 (+4.14%) | 762 |
19 Jun 2020 | USD | 9,460.3595 | 9,538.8797 | 9,257.3483 | 9,267.1522 | 9,267.1522 | -204.96 (-2.16%) | 516 |
18 Jun 2020 | USD | 9,429.9879 | 9,525.1674 | 9,342.0257 | 9,472.1127 | 9,472.1127 | +42.143 (+0.45%) | 7,295 |
17 Jun 2020 | USD | 9,561.3654 | 9,590.9486 | 9,301.1822 | 9,429.9699 | 9,429.9699 | -129.188 (-1.35%) | 5,569 |
16 Jun 2020 | USD | 9,382.5596 | 9,638.6152 | 9,292.014 | 9,559.1577 | 9,559.1577 | +167.874 (+1.79%) | 4,541 |
15 Jun 2020 | USD | 9,337.0905 | 9,523.2819 | 8,926.0057 | 9,391.2835 | 9,391.2835 | +51.005 (+0.55%) | 3,793 |
14 Jun 2020 | USD | 9,452.8285 | 9,531.4962 | 9,338.586 | 9,340.2787 | 9,340.2787 | -106.268 (-1.12%) | 1,240 |
13 Jun 2020 | USD | 9,371.3009 | 9,585.0792 | 9,356.258 | 9,446.5469 | 9,446.5469 | +81.635 (+0.87%) | 2,948 |
12 Jun 2020 | USD | 9,248.6796 | 9,583.9739 | 9,199.7377 | 9,364.9124 | 9,364.9124 | +86.844 (+0.94%) | 1,697 |
11 Jun 2020 | USD | 9,807.7591 | 9,976.5724 | 9,240.2962 | 9,278.0688 | 9,278.0688 | -526.392 (-5.37%) | 2,599 |
10 Jun 2020 | USD | 9,838.2905 | 9,993.4536 | 9,590.6274 | 9,804.4612 | 9,804.4612 | -26.081 (-0.27%) | 16,223 |
9 Jun 2020 | USD | 9,840.6083 | 9,877.0633 | 9,599.1247 | 9,830.5417 | 9,830.5417 | +1.361 (+0.01%) | 3,663 |
8 Jun 2020 | USD | 9,771.4354 | 9,842.9325 | 9,593.6574 | 9,829.1804 | 9,829.1804 | +68.466 (+0.70%) | 5,600 |
7 Jun 2020 | USD | 9,735.9447 | 9,775.493 | 9,431.3655 | 9,760.7145 | 9,760.7145 | +24.459 (+0.25%) | 6,085 |
6 Jun 2020 | USD | 9,629.3022 | 9,808.2884 | 9,569.3166 | 9,736.2553 | 9,736.2553 | +128.903 (+1.34%) | 2,193 |
5 Jun 2020 | USD | 9,934.3111 | 10,083.2349 | 9,603.2199 | 9,607.3524 | 9,607.3524 | -344.891 (-3.47%) | 4,840 |
4 Jun 2020 | USD | 9,605.1425 | 10,000.2255 | 9,528.0198 | 9,952.2431 | 9,952.2431 | +352.804 (+3.68%) | 1,925 |
3 Jun 2020 | USD | 9,660.3829 | 9,680.1653 | 9,423.1655 | 9,599.4395 | 9,599.4395 | -52.658 (-0.55%) | 2,347 |
2 Jun 2020 | USD | 10,290.8575 | 10,719.6108 | 9,428.1376 | 9,652.0974 | 9,652.0974 | -628.185 (-6.11%) | 17,172 |
1 Jun 2020 | USD | 9,468.4443 | 10,338.3767 | 9,386.031 | 10,280.2828 | 10,280.2828 | +839.082 (+8.89%) | 7,309 |
31 May 2020 | USD | 9,648.1122 | 9,782.6331 | 9,344.9638 | 9,441.2008 | 9,441.2008 | -204.015 (-2.12%) | 2,302 |
30 May 2020 | USD | 9,373.0109 | 9,743.1576 | 9,362.2006 | 9,645.2157 | 9,645.2157 | +268.456 (+2.86%) | 2,536 |
29 May 2020 | USD | 9,619.4991 | 9,637.5383 | 9,252.0061 | 9,376.7598 | 9,376.7598 | -232.513 (-2.42%) | 706 |
28 May 2020 | USD | 9,163.9943 | 9,665.0202 | 9,140.3215 | 9,609.2731 | 9,609.2731 | +445.344 (+4.86%) | 4,097 |
27 May 2020 | USD | 8,798.8355 | 9,207.012 | 8,698.4853 | 9,163.9291 | 9,163.9291 | +365.661 (+4.16%) | 4,105 |
26 May 2020 | USD | 8,828.3311 | 9,014.9824 | 8,648.8187 | 8,798.2681 | 8,798.2681 | -48.213 (-0.54%) | 6,240 |