Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | USD | 17,350 | 17,350 | 17,150 | 17,300 | 17,300 | +200 (+1.17%) | 947,480 |
2 Jul 2020 | USD | 16,950 | 17,100 | 16,800 | 17,100 | 17,100 | +300 (+1.79%) | 1,674,470 |
1 Jul 2020 | USD | 16,600 | 16,800 | 16,450 | 16,800 | 16,800 | +250 (+1.51%) | 1,460,980 |
30 Jun 2020 | USD | 16,900 | 16,900 | 16,250 | 16,550 | 16,550 | +350 (+2.16%) | 901,440 |
29 Jun 2020 | USD | 17,100 | 17,250 | 16,200 | 16,200 | 16,200 | -1,050 (-6.09%) | 2,223,840 |
26 Jun 2020 | USD | 17,150 | 17,300 | 16,900 | 17,250 | 17,250 | +300 (+1.77%) | 1,719,180 |
25 Jun 2020 | USD | 16,800 | 16,950 | 16,600 | 16,950 | 16,950 | 0.0 (0.0%) | 460,320 |
24 Jun 2020 | USD | 17,300 | 17,400 | 16,850 | 16,950 | 16,950 | -400 (-2.31%) | 1,167,280 |
23 Jun 2020 | USD | 17,400 | 17,450 | 17,200 | 17,350 | 17,350 | 0.0 (0.0%) | 1,347,740 |
22 Jun 2020 | USD | 17,000 | 17,400 | 17,000 | 17,350 | 17,350 | +350 (+2.06%) | 1,027,620 |
19 Jun 2020 | USD | 16,700 | 17,000 | 16,600 | 17,000 | 17,000 | +400 (+2.41%) | 1,538,080 |
18 Jun 2020 | USD | 16,250 | 16,800 | 16,200 | 16,600 | 16,600 | +300 (+1.84%) | 583,740 |
17 Jun 2020 | USD | 16,600 | 16,600 | 16,250 | 16,300 | 16,300 | 0.0 (0.0%) | 324,010 |
16 Jun 2020 | USD | 16,500 | 16,500 | 16,150 | 16,300 | 16,300 | +100 (+0.62%) | 778,240 |
15 Jun 2020 | USD | 16,950 | 16,950 | 16,050 | 16,200 | 16,200 | -500 (-2.99%) | 993,110 |
12 Jun 2020 | USD | 16,600 | 16,750 | 16,350 | 16,700 | 16,700 | -300 (-1.76%) | 1,140,770 |
11 Jun 2020 | USD | 17,700 | 17,800 | 16,450 | 17,000 | 17,000 | -600 (-3.41%) | 2,439,370 |
10 Jun 2020 | USD | 17,550 | 17,800 | 17,350 | 17,600 | 17,600 | +150 (+0.86%) | 906,060 |
9 Jun 2020 | USD | 17,450 | 17,450 | 17,450 | 17,450 | 17,450 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 17,450 | 17,450 | 17,450 | 17,450 | 17,450 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 17,000 | 17,550 | 16,750 | 17,450 | 17,450 | +450 (+2.65%) | 2,283,760 |
4 Jun 2020 | USD | 17,150 | 17,300 | 16,700 | 17,000 | 17,000 | -50 (-0.29%) | 2,075,960 |
3 Jun 2020 | USD | 17,050 | 17,300 | 17,000 | 17,050 | 17,050 | -50 (-0.29%) | 1,312,110 |
2 Jun 2020 | USD | 17,600 | 17,600 | 17,100 | 17,100 | 17,100 | -450 (-2.56%) | 2,202,570 |
1 Jun 2020 | USD | 17,500 | 17,600 | 17,400 | 17,550 | 17,550 | +100 (+0.57%) | 2,731,600 |
29 May 2020 | USD | 17,300 | 17,450 | 17,050 | 17,450 | 17,450 | +200 (+1.16%) | 2,416,120 |
28 May 2020 | USD | 17,300 | 17,400 | 17,200 | 17,250 | 17,250 | 0.0 (0.0%) | 2,335,060 |
27 May 2020 | USD | 17,950 | 18,000 | 17,250 | 17,250 | 17,250 | -850 (-4.70%) | 4,147,070 |
26 May 2020 | USD | 18,100 | 18,100 | 17,700 | 18,100 | 18,100 | +1,000 (+5.85%) | 3,649,150 |
22 May 2020 | USD | 17,300 | 17,550 | 17,050 | 17,100 | 17,100 | +200 (+1.18%) | 5,634,820 |