Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | USD | 4,745.4502 | 5,072.73 | 4,700 | 4,954.5498 | 4,954.5498 | +209.1 (+4.41%) | 1,655,412 |
6 Jul 2020 | USD | 4,736.3599 | 4,745.4502 | 4,636.3599 | 4,745.4502 | 4,745.4502 | -54.55 (-1.14%) | 831,710 |
2 Jul 2020 | USD | 4,772.73 | 4,818.1802 | 4,636.3599 | 4,800 | 4,800 | +163.64 (+3.53%) | 588,324 |
1 Jul 2020 | USD | 4,572.73 | 4,863.6401 | 4,545.4502 | 4,636.3599 | 4,636.3599 | +63.63 (+1.39%) | 985,853 |
30 Jun 2020 | USD | 4,736.3599 | 4,990.9102 | 4,572.73 | 4,572.73 | 4,572.73 | -336.36 (-6.85%) | 531,872 |
29 Jun 2020 | USD | 4,800 | 4,909.0898 | 4,472.73 | 4,909.0898 | 4,909.0898 | +109.09 (+2.27%) | 1,414,875 |
26 Jun 2020 | USD | 5,090.9102 | 5,090.9102 | 4,772.73 | 4,800 | 4,800 | -200 (-4%) | 437,624 |
25 Jun 2020 | USD | 4,772.73 | 5,063.6401 | 4,681.8198 | 5,000 | 5,000 | +90.91 (+1.85%) | 909,975 |
24 Jun 2020 | USD | 5,181.8198 | 5,300 | 4,909.0898 | 4,909.0898 | 4,909.0898 | -272.73 (-5.26%) | 857,670 |
23 Jun 2020 | USD | 5,172.73 | 5,272.73 | 4,863.6401 | 5,181.8198 | 5,181.8198 | +9.09 (+0.18%) | 1,922,558 |
22 Jun 2020 | USD | 5,518.1802 | 5,527.27 | 5,172.73 | 5,172.73 | 5,172.73 | -63.63 (-1.22%) | 1,171,709 |
19 Jun 2020 | USD | 5,036.3599 | 5,236.3599 | 4,900 | 5,236.3599 | 5,236.3599 | +336.36 (+6.86%) | 1,751,607 |
18 Jun 2020 | USD | 4,736.3599 | 4,909.0898 | 4,463.6401 | 4,900 | 4,900 | +163.64 (+3.45%) | 1,093,180 |
17 Jun 2020 | USD | 4,818.1802 | 5,081.8198 | 4,654.5498 | 4,736.3599 | 4,736.3599 | -263.64 (-5.27%) | 1,755,138 |
16 Jun 2020 | USD | 5,200 | 5,200 | 4,909.0898 | 5,000 | 5,000 | -45.45 (-0.90%) | 1,543,597 |
15 Jun 2020 | USD | 5,600 | 5,600 | 5,000 | 5,045.4502 | 5,045.4502 | -200 (-3.81%) | 1,934,955 |
12 Jun 2020 | USD | 4,863.6401 | 5,245.4502 | 4,863.6401 | 5,245.4502 | 5,245.4502 | +18.18 (+0.35%) | 2,869,229 |
11 Jun 2020 | USD | 5,645.4502 | 6,009.0898 | 5,227.27 | 5,227.27 | 5,227.27 | -390.91 (-6.96%) | 2,825,152 |
10 Jun 2020 | USD | 5,454.5498 | 5,618.1802 | 5,181.8198 | 5,618.1802 | 5,618.1802 | +672.73 (+13.60%) | 2,586,166 |
9 Jun 2020 | USD | 4,945.4502 | 4,945.4502 | 4,945.4502 | 4,945.4502 | 4,945.4502 | 0.0 (0.0%) | 0 |
8 Jun 2020 | USD | 4,945.4502 | 4,945.4502 | 4,945.4502 | 4,945.4502 | 4,945.4502 | 0.0 (0.0%) | 0 |
5 Jun 2020 | USD | 4,945.4502 | 4,945.4502 | 4,945.4502 | 4,945.4502 | 4,945.4502 | 0.0 (0.0%) | 0 |
4 Jun 2020 | USD | 5,000 | 5,227.27 | 4,863.6401 | 4,945.4502 | 4,945.4502 | -27.28 (-0.55%) | 1,409,683 |
3 Jun 2020 | USD | 5,090.9102 | 5,272.73 | 4,818.1802 | 4,972.73 | 4,972.73 | -81.82 (-1.62%) | 1,868,009 |
2 Jun 2020 | USD | 5,336.3599 | 5,336.3599 | 4,818.1802 | 5,054.5498 | 5,054.5498 | +63.64 (+1.28%) | 5,062,090 |
1 Jun 2020 | USD | 4,990.9102 | 4,990.9102 | 4,681.8198 | 4,990.9102 | 4,990.9102 | +318.18 (+6.81%) | 1,272,194 |
29 May 2020 | USD | 4,636.3599 | 4,672.73 | 4,627.27 | 4,672.73 | 4,672.73 | +300 (+6.86%) | 872,377 |
28 May 2020 | USD | 4,145.4502 | 4,372.73 | 4,072.73 | 4,372.73 | 4,372.73 | +281.82 (+6.89%) | 2,747,206 |
27 May 2020 | USD | 4,336.3599 | 4,336.3599 | 3,909.0901 | 4,090.9099 | 4,090.9099 | +36.36 (+0.90%) | 7,318,993 |
26 May 2020 | USD | 4,054.55 | 4,054.55 | 4,054.55 | 4,054.55 | 4,054.55 | +509.1 (+14.36%) | 589,853 |