Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | USD | 616.3 | 617.2 | 611.568 | 613.9 | 613.9 | -4.2 (-0.68%) | 5,079,632 |
15 Jul 2020 | USD | 611.6 | 621 | 609.6 | 618.1 | 618.1 | +11.3 (+1.86%) | 8,142,329 |
14 Jul 2020 | USD | 601.2 | 606.8 | 598.1 | 606.8 | 606.8 | -0.1 (-0.02%) | 8,879,054 |
13 Jul 2020 | USD | 605.2 | 607.676 | 602.6759 | 606.9 | 606.9 | +8.3 (+1.39%) | 2,711,170 |
10 Jul 2020 | USD | 589.5 | 600 | 589.5 | 598.6 | 598.6 | +4.2 (+0.71%) | 5,733,852 |
9 Jul 2020 | USD | 606.5 | 606.9 | 593.1 | 594.4 | 594.4 | -9.3 (-1.54%) | 6,721,628 |
8 Jul 2020 | USD | 603 | 609.4 | 602.7 | 603.7 | 603.7 | -3.8 (-0.63%) | 5,517,335 |
7 Jul 2020 | USD | 613.8 | 614.4599 | 606.2121 | 607.5 | 607.5 | -9.2 (-1.49%) | 4,774,064 |
6 Jul 2020 | USD | 613.8 | 618.6759 | 613.3 | 616.7 | 616.7 | +12.3 (+2.04%) | 4,917,306 |
3 Jul 2020 | USD | 613.3 | 614.7 | 602 | 604.4 | 604.4 | -7.7 (-1.26%) | 5,602,525 |
2 Jul 2020 | USD | 609.1 | 614.1579 | 607.4141 | 612.1 | 612.1 | +8.2 (+1.36%) | 8,570,481 |
1 Jul 2020 | USD | 605.1 | 608.2 | 596.3 | 603.9 | 603.9 | -0.5 (-0.08%) | 9,835,902 |
30 Jun 2020 | USD | 610.2 | 612.1699 | 602.645 | 604.4 | 604.4 | -5.9 (-0.97%) | 7,448,682 |
29 Jun 2020 | USD | 602.2 | 612.5541 | 600.075 | 610.3 | 610.3 | +6.2 (+1.03%) | 7,720,317 |
26 Jun 2020 | USD | 609.7 | 613.9 | 603.4241 | 604.1 | 604.1 | +1.3 (+0.22%) | 7,499,714 |
25 Jun 2020 | USD | 598.1 | 604.3 | 591 | 602.8 | 602.8 | +2.3 (+0.38%) | 12,617,409 |
24 Jun 2020 | USD | 616.3 | 616.9 | 600.5 | 600.5 | 600.5 | -18.7 (-3.02%) | 10,811,670 |
23 Jun 2020 | USD | 614.1 | 621.6 | 613.4551 | 619.2 | 619.2 | +7.2 (+1.18%) | 7,630,354 |
22 Jun 2020 | USD | 611.4 | 618.5 | 609.9 | 612 | 612 | -4.7 (-0.76%) | 9,020,196 |
19 Jun 2020 | USD | 612.6 | 619.4779 | 612 | 616.7 | 616.7 | +7.1 (+1.16%) | 6,674,895 |
18 Jun 2020 | USD | 609.3 | 616 | 606.4091 | 609.6 | 609.6 | -3.9 (-0.64%) | 5,815,998 |
17 Jun 2020 | USD | 614.1 | 618.4 | 610.9 | 613.5 | 613.5 | +1.3 (+0.21%) | 7,863,242 |
16 Jun 2020 | USD | 608.5 | 617.4 | 606.1 | 612.2 | 612.2 | +18 (+3.03%) | 8,306,456 |
15 Jun 2020 | USD | 587 | 595.7 | 583.2 | 594.2 | 594.2 | -3.8 (-0.64%) | 12,291,483 |
12 Jun 2020 | USD | 588.1 | 606.5 | 587.224 | 598 | 598 | +2.4 (+0.40%) | 14,065,446 |
11 Jun 2020 | USD | 606.5 | 608.9879 | 595.6 | 595.6 | 595.6 | -27.7 (-4.44%) | 11,537,812 |
10 Jun 2020 | USD | 625.4 | 629.9759 | 620.9 | 623.3 | 623.3 | -1.4 (-0.22%) | 12,527,585 |
9 Jun 2020 | USD | 637 | 637.5679 | 623.6 | 624.7 | 624.7 | -13.3 (-2.08%) | 8,923,967 |
8 Jun 2020 | USD | 635.1 | 642.4 | 633.3 | 638 | 638 | -1.6 (-0.25%) | 6,855,437 |
5 Jun 2020 | USD | 629.9 | 640.1 | 629.5151 | 639.6 | 639.6 | +14.1 (+2.25%) | 11,023,928 |