Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2020 | USD | 20,200 | 20,300 | 20,000 | 20,100 | 20,100 | -200 (-0.99%) | 1,809,120 |
13 Jul 2020 | USD | 20,800 | 20,800 | 20,000 | 20,300 | 20,300 | -650 (-3.10%) | 1,725,580 |
10 Jul 2020 | USD | 20,950 | 20,950 | 20,950 | 20,950 | 20,950 | 0.0 (0.0%) | 0 |
9 Jul 2020 | USD | 20,250 | 20,950 | 20,100 | 20,950 | 20,950 | +850 (+4.23%) | 3,146,430 |
8 Jul 2020 | USD | 20,200 | 20,250 | 20,100 | 20,100 | 20,100 | -150 (-0.74%) | 676,840 |
7 Jul 2020 | USD | 20,300 | 20,400 | 20,200 | 20,250 | 20,250 | 0.0 (0.0%) | 895,150 |
6 Jul 2020 | USD | 19,800 | 20,250 | 19,800 | 20,250 | 20,250 | +500 (+2.53%) | 1,220,550 |
2 Jul 2020 | USD | 19,950 | 19,950 | 19,500 | 19,750 | 19,750 | -50 (-0.25%) | 820,250 |
1 Jul 2020 | USD | 19,500 | 19,900 | 19,450 | 19,800 | 19,800 | +250 (+1.28%) | 751,460 |
30 Jun 2020 | USD | 19,750 | 19,900 | 19,100 | 19,550 | 19,550 | -100 (-0.51%) | 1,290,510 |
29 Jun 2020 | USD | 20,000 | 20,100 | 19,600 | 19,650 | 19,650 | -700 (-3.44%) | 1,752,070 |
26 Jun 2020 | USD | 20,500 | 20,500 | 20,150 | 20,350 | 20,350 | +150 (+0.74%) | 668,030 |
25 Jun 2020 | USD | 20,200 | 20,400 | 20,100 | 20,200 | 20,200 | -300 (-1.46%) | 1,162,400 |
24 Jun 2020 | USD | 20,700 | 20,750 | 20,400 | 20,500 | 20,500 | -150 (-0.73%) | 860,730 |
23 Jun 2020 | USD | 20,750 | 20,800 | 20,600 | 20,650 | 20,650 | -100 (-0.48%) | 1,173,850 |
22 Jun 2020 | USD | 20,950 | 20,950 | 20,500 | 20,750 | 20,750 | +250 (+1.22%) | 1,166,650 |
19 Jun 2020 | USD | 20,200 | 20,500 | 20,200 | 20,500 | 20,500 | +300 (+1.49%) | 632,650 |
18 Jun 2020 | USD | 20,300 | 20,450 | 20,200 | 20,200 | 20,200 | -100 (-0.49%) | 625,890 |
17 Jun 2020 | USD | 20,600 | 20,600 | 20,250 | 20,300 | 20,300 | -300 (-1.46%) | 1,416,900 |
16 Jun 2020 | USD | 20,500 | 20,600 | 20,300 | 20,600 | 20,600 | +500 (+2.49%) | 1,487,150 |
15 Jun 2020 | USD | 21,100 | 21,100 | 20,050 | 20,100 | 20,100 | -1,050 (-4.96%) | 2,302,220 |
12 Jun 2020 | USD | 20,600 | 21,250 | 20,500 | 21,150 | 21,150 | +250 (+1.20%) | 3,715,000 |
11 Jun 2020 | USD | 21,900 | 21,900 | 20,900 | 20,900 | 20,900 | -950 (-4.35%) | 3,478,310 |
10 Jun 2020 | USD | 21,350 | 21,950 | 21,250 | 21,850 | 21,850 | +650 (+3.07%) | 2,295,880 |
9 Jun 2020 | USD | 21,200 | 21,200 | 21,200 | 21,200 | 21,200 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 21,200 | 21,200 | 21,200 | 21,200 | 21,200 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 21,200 | 21,200 | 21,200 | 21,200 | 21,200 | 0.0 (0.0%) | 0 |
4 Jun 2020 | USD | 21,400 | 21,450 | 21,200 | 21,200 | 21,200 | -150 (-0.70%) | 2,216,760 |
3 Jun 2020 | USD | 21,150 | 21,450 | 21,150 | 21,350 | 21,350 | +200 (+0.95%) | 2,064,360 |
2 Jun 2020 | USD | 21,500 | 21,500 | 21,100 | 21,150 | 21,150 | -150 (-0.70%) | 2,469,400 |