Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1,689.9268 | 1,710.1924 | 1,637.4008 | 1,655.3683 | 1,655.3683 | -34.248 (-2.03%) | 37,718,284 |
11 Sep 2022 | USD | 1,701.592 | 1,716.0995 | 1,667.656 | 1,689.6161 | 1,689.6161 | -12.305 (-0.72%) | 30,347,821 |
10 Sep 2022 | USD | 1,647.8928 | 1,709.7016 | 1,641.1016 | 1,701.9212 | 1,701.9212 | +53.912 (+3.27%) | 24,728,838 |
9 Sep 2022 | USD | 1,571.6453 | 1,664.5892 | 1,570.0128 | 1,648.0095 | 1,648.0095 | +75.588 (+4.81%) | 30,778,402 |
8 Sep 2022 | USD | 1,561.8429 | 1,587.0345 | 1,535.3494 | 1,572.4211 | 1,572.4211 | +10.275 (+0.66%) | 23,703,401 |
7 Sep 2022 | USD | 1,496.6113 | 1,577.6899 | 1,438.9924 | 1,562.1458 | 1,562.1458 | +64.51 (+4.31%) | 23,807,614 |
6 Sep 2022 | USD | 1,549.739 | 1,608.0443 | 1,496.8501 | 1,497.6357 | 1,497.6357 | -51.775 (-3.34%) | 28,192,221 |
5 Sep 2022 | USD | 1,512.9509 | 1,554.371 | 1,496.5458 | 1,549.4108 | 1,549.4108 | +36.698 (+2.43%) | 16,954,298 |
4 Sep 2022 | USD | 1,499.7537 | 1,515.557 | 1,489.3279 | 1,512.713 | 1,512.713 | +12.917 (+0.86%) | 13,881,158 |
3 Sep 2022 | USD | 1,518.8273 | 1,521.4722 | 1,486.5883 | 1,499.7956 | 1,499.7956 | -19.319 (-1.27%) | 14,443,663 |
2 Sep 2022 | USD | 1,522.8647 | 1,578.7599 | 1,496.1167 | 1,519.1146 | 1,519.1146 | -3.843 (-0.25%) | 21,468,514 |
1 Sep 2022 | USD | 1,491.44 | 1,530.4709 | 1,463.6907 | 1,522.9572 | 1,522.9572 | +31.778 (+2.13%) | 20,019,698 |
31 Aug 2022 | USD | 1,468.9918 | 1,546.0552 | 1,468.9918 | 1,491.1789 | 1,491.1789 | +22.969 (+1.56%) | 21,189,218 |
30 Aug 2022 | USD | 1,495.0084 | 1,535.7288 | 1,430.7457 | 1,468.2095 | 1,468.2095 | -26.544 (-1.78%) | 17,108,208 |
29 Aug 2022 | USD | 1,376.8771 | 1,498.0705 | 1,372.3441 | 1,494.7536 | 1,494.7536 | +117.45 (+8.53%) | 16,870,850 |
28 Aug 2022 | USD | 1,433.6949 | 1,446.5752 | 1,377.3038 | 1,377.3038 | 1,377.3038 | -56.634 (-3.95%) | 14,758,405 |
27 Aug 2022 | USD | 1,457.0094 | 1,462.815 | 1,407.4157 | 1,433.9377 | 1,433.9377 | -23.04 (-1.58%) | 17,079,949 |
26 Aug 2022 | USD | 1,632.2621 | 1,636.3323 | 1,450.6285 | 1,456.9778 | 1,456.9778 | -175.367 (-10.74%) | 21,692,045 |
25 Aug 2022 | USD | 1,595.4619 | 1,651.9706 | 1,595.1456 | 1,632.3452 | 1,632.3452 | +36.864 (+2.31%) | 15,996,808 |
24 Aug 2022 | USD | 1,595.2437 | 1,618.0197 | 1,556.7835 | 1,595.4817 | 1,595.4817 | +0.374 (+0.02%) | 17,446,900 |
23 Aug 2022 | USD | 1,559.9613 | 1,599.6908 | 1,516.9215 | 1,595.1074 | 1,595.1074 | +35.408 (+2.27%) | 18,073,199 |
22 Aug 2022 | USD | 1,567.8691 | 1,567.8921 | 1,485.7763 | 1,559.6989 | 1,559.6989 | -8.589 (-0.55%) | 20,302,237 |
21 Aug 2022 | USD | 1,519.7743 | 1,584.7943 | 1,519.1518 | 1,568.2878 | 1,568.2878 | +48.2 (+3.17%) | 17,742,140 |
20 Aug 2022 | USD | 1,557.385 | 1,590.9876 | 1,481.2635 | 1,520.0879 | 1,520.0879 | -37.429 (-2.40%) | 19,452,430 |
19 Aug 2022 | USD | 1,778.9104 | 1,778.9104 | 1,556.089 | 1,557.5172 | 1,557.5172 | -221.337 (-12.44%) | 26,406,578 |
18 Aug 2022 | USD | 1,756.323 | 1,805.4989 | 1,747.9341 | 1,778.8539 | 1,778.8539 | +22.903 (+1.30%) | 19,492,693 |
17 Aug 2022 | USD | 1,814.6924 | 1,870.9076 | 1,753.6128 | 1,755.9512 | 1,755.9512 | -58.834 (-3.24%) | 23,397,810 |
16 Aug 2022 | USD | 1,855.4999 | 1,855.9403 | 1,800.4206 | 1,814.7851 | 1,814.7851 | -41.545 (-2.24%) | 19,753,344 |
15 Aug 2022 | USD | 1,867.5888 | 1,930.3557 | 1,815.2091 | 1,856.3302 | 1,856.3302 | -10.924 (-0.59%) | 26,429,465 |
14 Aug 2022 | USD | 1,913.8541 | 1,951.4492 | 1,858.6054 | 1,867.2545 | 1,867.2545 | -46.633 (-2.44%) | 20,427,841 |