Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | USD | 1,430 | 1,440 | 1,351 | 1,400 | 1,400 | -50 (-3.45%) | 1,711,511 |
8 Jul 2020 | USD | 1,455 | 1,470 | 1,400 | 1,450 | 1,450 | +3.2 (+0.22%) | 2,017,009 |
7 Jul 2020 | USD | 1,470 | 1,479.9 | 1,446.8 | 1,446.8 | 1,446.8 | -44.1 (-2.96%) | 3,095,984 |
6 Jul 2020 | USD | 1,495 | 1,499.9 | 1,490 | 1,490.9 | 1,490.9 | +30.7 (+2.10%) | 294,087 |
3 Jul 2020 | USD | 1,481.9 | 1,481.9 | 1,459.9 | 1,460.2 | 1,460.2 | -21.7 (-1.46%) | 85,033 |
2 Jul 2020 | USD | 1,440 | 1,486 | 1,440 | 1,481.9 | 1,481.9 | +58.9 (+4.14%) | 199,235 |
1 Jul 2020 | USD | 1,390.5 | 1,439.9 | 1,390.5 | 1,423 | 1,423 | +38 (+2.74%) | 36,286 |
30 Jun 2020 | USD | 1,397.5 | 1,397.5 | 1,345 | 1,385 | 1,385 | +1,375.37 (+14282.14%) | 1,979,752 |
29 Jun 2020 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1,387.87 (-99.31%) | 0 |
26 Jun 2020 | USD | 1,429.6 | 1,429.6 | 1,385 | 1,397.5 | 1,397.5 | -2.5 (-0.18%) | 67,965 |
25 Jun 2020 | USD | 1,335 | 1,430 | 1,335 | 1,400 | 1,400 | +65 (+4.87%) | 238,488 |
24 Jun 2020 | USD | 1,335 | 1,360 | 1,333 | 1,335 | 1,335 | +1 (+0.07%) | 281,799 |
23 Jun 2020 | USD | 1,340 | 1,340 | 1,309.9 | 1,334 | 1,334 | -2.3 (-0.17%) | 1,322,090 |
22 Jun 2020 | USD | 1,350 | 1,375 | 1,320 | 1,336.3 | 1,336.3 | -7.7 (-0.57%) | 277,434 |
19 Jun 2020 | USD | 1,376 | 1,400 | 1,344 | 1,344 | 1,344 | -30 (-2.18%) | 5,444,959 |
18 Jun 2020 | USD | 1,357.1 | 1,375 | 1,335 | 1,374 | 1,374 | +17.2 (+1.27%) | 3,707,898 |
17 Jun 2020 | USD | 1,350 | 1,450 | 1,349.6 | 1,356.8 | 1,356.8 | +42.8 (+3.26%) | 1,904,346 |
16 Jun 2020 | USD | 1,346 | 1,360 | 1,314 | 1,314 | 1,314 | +12 (+0.92%) | 781,754 |
15 Jun 2020 | USD | 1,351 | 1,351.5 | 1,302 | 1,302 | 1,302 | -49.6 (-3.67%) | 764,220 |
12 Jun 2020 | USD | 1,360 | 1,385 | 1,349.9 | 1,351.6 | 1,351.6 | -4.5 (-0.33%) | 990,614 |
11 Jun 2020 | USD | 1,340 | 1,369.5 | 1,339 | 1,356.1 | 1,356.1 | -13.9 (-1.01%) | 6,681,450 |
10 Jun 2020 | USD | 1,362 | 1,375 | 1,360 | 1,370 | 1,370 | +15 (+1.11%) | 5,664,377 |
9 Jun 2020 | USD | 1,335 | 1,394.7 | 1,325 | 1,355 | 1,355 | +15.1 (+1.13%) | 1,669,650 |
8 Jun 2020 | USD | 1,280 | 1,350 | 1,270 | 1,339.9 | 1,339.9 | +65.8 (+5.16%) | 1,797,981 |
5 Jun 2020 | USD | 1,225 | 1,280.2 | 1,224.9 | 1,274.1 | 1,274.1 | +93.1 (+7.88%) | 1,905,511 |
4 Jun 2020 | USD | 1,170.1 | 1,223 | 1,170 | 1,181 | 1,181 | +2.3 (+0.20%) | 4,290,413 |
3 Jun 2020 | USD | 1,189.6 | 1,215 | 1,170 | 1,178.7 | 1,178.7 | +18.8 (+1.62%) | 349,597 |
2 Jun 2020 | USD | 1,180 | 1,192 | 1,130.3 | 1,159.9 | 1,159.9 | -3.4 (-0.29%) | 647,044 |
1 Jun 2020 | USD | 1,160 | 1,180 | 1,159.9 | 1,163.3 | 1,163.3 | +43.3 (+3.87%) | 3,268,164 |
29 May 2020 | USD | 1,205 | 1,205 | 1,120 | 1,120 | 1,120 | -79.4 (-6.62%) | 4,653,332 |