Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1,635.8318 | 1,648.5087 | 1,582.1476 | 1,590.7283 | 1,590.7283 | -44.708 (-2.73%) | 2,995 |
11 Sep 2022 | USD | 1,657.0581 | 1,660.7405 | 1,617.2339 | 1,635.4362 | 1,635.4362 | -21.321 (-1.29%) | 51,575 |
10 Sep 2022 | USD | 1,601.8812 | 1,660.9891 | 1,596.2689 | 1,656.7568 | 1,656.7568 | +55.025 (+3.44%) | 7,234 |
9 Sep 2022 | USD | 1,516.4004 | 1,615.6631 | 1,515.2978 | 1,601.7321 | 1,601.7321 | +85.35 (+5.63%) | 8,922 |
8 Sep 2022 | USD | 1,519.5545 | 1,537.8159 | 1,499.2358 | 1,516.3823 | 1,516.3823 | -3.17 (-0.21%) | 9,249 |
7 Sep 2022 | USD | 1,457.0705 | 1,537.4374 | 1,396.8416 | 1,519.5523 | 1,519.5523 | +62.493 (+4.29%) | 1,892 |
6 Sep 2022 | USD | 1,572.6406 | 1,621.8444 | 1,456.8695 | 1,457.0591 | 1,457.0591 | -115.495 (-7.34%) | 1,665 |
5 Sep 2022 | USD | 1,459.3348 | 1,574.4774 | 1,456.8906 | 1,572.5536 | 1,572.5536 | +113.244 (+7.76%) | 14,356 |
4 Sep 2022 | USD | 1,445.6867 | 1,459.5852 | 1,435.5768 | 1,459.3096 | 1,459.3096 | +13.638 (+0.94%) | 2,359 |
3 Sep 2022 | USD | 1,447.4499 | 1,454.2798 | 1,427.6192 | 1,445.6715 | 1,445.6715 | -2.891 (-0.20%) | 25,488 |
2 Sep 2022 | USD | 1,457.4438 | 1,510.7539 | 1,429.2344 | 1,448.5627 | 1,448.5627 | -8.518 (-0.58%) | 10,475 |
1 Sep 2022 | USD | 1,431.1751 | 1,463.376 | 1,403.0632 | 1,457.0806 | 1,457.0806 | +26.984 (+1.89%) | 12,890 |
31 Aug 2022 | USD | 1,405.9173 | 1,482.2302 | 1,405.9173 | 1,430.0969 | 1,430.0969 | +24.135 (+1.72%) | 698 |
30 Aug 2022 | USD | 1,461.818 | 1,470.0985 | 1,366.9547 | 1,405.9615 | 1,405.9615 | -56.263 (-3.85%) | 44,231 |
29 Aug 2022 | USD | 1,339.3115 | 1,464.5249 | 1,336.1413 | 1,462.2249 | 1,462.2249 | +122.786 (+9.17%) | 7,610 |
28 Aug 2022 | USD | 1,414.1575 | 1,419.8078 | 1,339.4389 | 1,339.4389 | 1,339.4389 | -75.078 (-5.31%) | 19,133 |
27 Aug 2022 | USD | 1,425.3997 | 1,432.0782 | 1,375.7756 | 1,414.5167 | 1,414.5167 | -10.538 (-0.74%) | 0 |
26 Aug 2022 | USD | 1,617.2562 | 1,617.2562 | 1,421.1265 | 1,425.0545 | 1,425.0545 | -192.645 (-11.91%) | 52,359 |
25 Aug 2022 | USD | 1,583.6757 | 1,632.38 | 1,583.4433 | 1,617.7 | 1,617.7 | +33.463 (+2.11%) | 0 |
24 Aug 2022 | USD | 1,597.2918 | 1,605.7325 | 1,537.5323 | 1,584.2374 | 1,584.2374 | -12.884 (-0.81%) | 317 |
23 Aug 2022 | USD | 1,543.2034 | 1,598.0641 | 1,498.8174 | 1,597.121 | 1,597.121 | +52.852 (+3.42%) | 0 |
22 Aug 2022 | USD | 1,550.0008 | 1,550.0008 | 1,472.926 | 1,544.2692 | 1,544.2692 | -5.186 (-0.33%) | 6,076 |
21 Aug 2022 | USD | 1,510.7698 | 1,576.4293 | 1,508.112 | 1,549.4552 | 1,549.4552 | +38.68 (+2.56%) | 12,048 |
20 Aug 2022 | USD | 1,548.0147 | 1,582.0305 | 1,472.7112 | 1,510.7751 | 1,510.7751 | -37.573 (-2.43%) | 0 |
19 Aug 2022 | USD | 1,772.6621 | 1,772.7394 | 1,546.6649 | 1,548.3482 | 1,548.3482 | -224.045 (-12.64%) | 868 |
18 Aug 2022 | USD | 1,757.4082 | 1,793.7402 | 1,751.6371 | 1,772.3928 | 1,772.3928 | +14.937 (+0.85%) | 24,910 |
17 Aug 2022 | USD | 1,802.537 | 1,880.4271 | 1,748.2639 | 1,757.4559 | 1,757.4559 | -45.219 (-2.51%) | 347,729 |
16 Aug 2022 | USD | 1,828.1432 | 1,837.0112 | 1,788.3036 | 1,802.6754 | 1,802.6754 | -26.234 (-1.43%) | 5,276 |
15 Aug 2022 | USD | 1,862.3809 | 1,926.7217 | 1,811.5286 | 1,828.9095 | 1,828.9095 | -34.556 (-1.85%) | 879 |
14 Aug 2022 | USD | 1,910.1983 | 1,944.9104 | 1,846.1707 | 1,863.4653 | 1,863.4653 | -46.278 (-2.42%) | 556 |