Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 3,090 | 3,250 | 3,090 | 3,140 | 3,140 | +50 (+1.62%) | 284,630 |
1 Jul 2020 | USD | 3,060 | 3,150 | 2,950 | 3,090 | 3,090 | +70 (+2.32%) | 349,470 |
30 Jun 2020 | USD | 3,220 | 3,300 | 3,000 | 3,020 | 3,020 | -200 (-6.21%) | 584,370 |
29 Jun 2020 | USD | 3,400 | 3,400 | 3,220 | 3,220 | 3,220 | -240 (-6.94%) | 1,364,910 |
26 Jun 2020 | USD | 3,600 | 3,630 | 3,420 | 3,460 | 3,460 | -120 (-3.35%) | 1,188,520 |
25 Jun 2020 | USD | 3,550 | 3,640 | 3,490 | 3,580 | 3,580 | -70 (-1.92%) | 535,930 |
24 Jun 2020 | USD | 3,900 | 3,980 | 3,600 | 3,650 | 3,650 | -140 (-3.69%) | 1,298,700 |
23 Jun 2020 | USD | 3,600 | 3,790 | 3,600 | 3,790 | 3,790 | +240 (+6.76%) | 2,283,000 |
22 Jun 2020 | USD | 3,440 | 3,630 | 3,440 | 3,550 | 3,550 | +110 (+3.20%) | 839,530 |
19 Jun 2020 | USD | 3,360 | 3,470 | 3,330 | 3,440 | 3,440 | +80 (+2.38%) | 667,250 |
18 Jun 2020 | USD | 3,330 | 3,440 | 3,300 | 3,360 | 3,360 | +10 (+0.30%) | 251,540 |
17 Jun 2020 | USD | 3,350 | 3,500 | 3,340 | 3,350 | 3,350 | 0.0 (0.0%) | 530,600 |
16 Jun 2020 | USD | 3,440 | 3,500 | 3,340 | 3,350 | 3,350 | -70 (-2.05%) | 737,150 |
15 Jun 2020 | USD | 3,600 | 3,650 | 3,400 | 3,420 | 3,420 | -110 (-3.12%) | 668,100 |
12 Jun 2020 | USD | 3,210 | 3,530 | 3,210 | 3,530 | 3,530 | +220 (+6.65%) | 623,410 |
11 Jun 2020 | USD | 3,450 | 3,630 | 3,310 | 3,310 | 3,310 | -90 (-2.65%) | 2,706,550 |
10 Jun 2020 | USD | 3,390 | 3,450 | 3,260 | 3,400 | 3,400 | 0.0 (0.0%) | 477,960 |
9 Jun 2020 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 3,400 | 3,400 | 3,400 | 3,400 | 3,400 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 3,240 | 3,440 | 3,200 | 3,400 | 3,400 | +130 (+3.98%) | 688,980 |
4 Jun 2020 | USD | 3,270 | 3,340 | 3,200 | 3,270 | 3,270 | +20 (+0.62%) | 463,790 |
3 Jun 2020 | USD | 3,180 | 3,290 | 3,160 | 3,250 | 3,250 | -30 (-0.91%) | 411,330 |
2 Jun 2020 | USD | 3,480 | 3,500 | 3,280 | 3,280 | 3,280 | 0.0 (0.0%) | 1,131,040 |
1 Jun 2020 | USD | 3,110 | 3,280 | 3,100 | 3,280 | 3,280 | +210 (+6.84%) | 905,000 |
29 May 2020 | USD | 3,040 | 3,100 | 2,990 | 3,070 | 3,070 | +40 (+1.32%) | 541,160 |
28 May 2020 | USD | 3,050 | 3,050 | 3,000 | 3,030 | 3,030 | -10 (-0.33%) | 564,260 |
27 May 2020 | USD | 3,060 | 3,100 | 3,000 | 3,040 | 3,040 | -70 (-2.25%) | 570,380 |
26 May 2020 | USD | 3,000 | 3,110 | 3,000 | 3,110 | 3,110 | +190 (+6.51%) | 723,060 |
22 May 2020 | USD | 2,850 | 3,000 | 2,810 | 2,920 | 2,920 | +70 (+2.46%) | 861,710 |
21 May 2020 | USD | 2,840 | 2,910 | 2,830 | 2,850 | 2,850 | -150 (-5%) | 447,330 |