| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2022 | USD | 21,770.1481 | 22,439.181 | 21,603.8958 | 22,370.4486 | 22,370.4486 | +601.192 (+2.76%) | 50,212,088,965 |
| 11 Sep 2022 | USD | 21,678.5436 | 21,770.5532 | 21,406.9446 | 21,769.2563 | 21,769.2563 | +88.717 (+0.41%) | 34,493,951,963 |
| 10 Sep 2022 | USD | 21,376.9117 | 21,760.2758 | 21,168.7217 | 21,680.5394 | 21,680.5394 | +299.387 (+1.40%) | 36,913,738,894 |
| 9 Sep 2022 | USD | 19,328.1399 | 21,439.4093 | 19,310.9626 | 21,381.1529 | 21,381.1529 | +2,051.318 (+10.61%) | 48,469,528,170 |
| 8 Sep 2022 | USD | 19,289.9406 | 19,417.3516 | 19,076.7145 | 19,329.8349 | 19,329.8349 | +39.511 (+0.20%) | 32,194,477,849 |
| 7 Sep 2022 | USD | 18,837.6833 | 19,427.1727 | 18,644.4672 | 19,290.3239 | 19,290.3239 | +452.656 (+2.40%) | 35,239,757,133 |
| 6 Sep 2022 | USD | 19,817.7241 | 20,155.2687 | 18,800.1717 | 18,837.6677 | 18,837.6677 | -974.704 (-4.92%) | 43,403,978,910 |
| 5 Sep 2022 | USD | 19,988.7898 | 20,031.1603 | 19,673.0473 | 19,812.3715 | 19,812.3715 | -174.342 (-0.87%) | 28,813,460,025 |
| 4 Sep 2022 | USD | 19,832.4713 | 19,999.6896 | 19,636.8166 | 19,986.7138 | 19,986.7138 | +154.626 (+0.78%) | 25,245,861,651 |
| 3 Sep 2022 | USD | 19,969.7183 | 20,037.0106 | 19,698.3552 | 19,832.0877 | 19,832.0877 | -137.684 (-0.69%) | 23,613,051,457 |
| 2 Sep 2022 | USD | 20,126.0728 | 20,401.5676 | 19,814.766 | 19,969.7712 | 19,969.7712 | -157.369 (-0.78%) | 29,123,998,927 |
| 1 Sep 2022 | USD | 20,050.4987 | 20,198.3912 | 19,653.9685 | 20,127.1403 | 20,127.1403 | +77.377 (+0.39%) | 30,182,031,009 |
| 31 Aug 2022 | USD | 19,799.5813 | 20,420.9904 | 19,799.5813 | 20,049.7632 | 20,049.7632 | +252.954 (+1.28%) | 33,225,232,872 |
| 30 Aug 2022 | USD | 20,298.6121 | 20,542.645 | 19,617.641 | 19,796.8094 | 19,796.8094 | -501.185 (-2.47%) | 34,483,360,282 |
| 29 Aug 2022 | USD | 19,615.1534 | 20,357.4632 | 19,600.785 | 20,297.9946 | 20,297.9946 | +681.18 (+3.47%) | 32,637,854,077 |
| 28 Aug 2022 | USD | 20,041.0348 | 20,139.0542 | 19,616.815 | 19,616.815 | 19,616.815 | -424.923 (-2.12%) | 24,366,810,590 |
| 27 Aug 2022 | USD | 20,262.4803 | 20,340.7746 | 19,890.5233 | 20,041.7385 | 20,041.7385 | -218.28 (-1.08%) | 30,116,729,775 |
| 26 Aug 2022 | USD | 21,596.0853 | 21,804.908 | 20,199.4834 | 20,260.0186 | 20,260.0186 | -1,340.887 (-6.21%) | 42,326,789,563 |
| 25 Aug 2022 | USD | 21,395.4584 | 21,789.6368 | 21,362.4413 | 21,600.9051 | 21,600.9051 | +205.885 (+0.96%) | 31,028,679,593 |
| 24 Aug 2022 | USD | 21,526.4556 | 21,783.0757 | 21,195.0067 | 21,395.0201 | 21,395.0201 | -133.067 (-0.62%) | 31,962,253,368 |
| 23 Aug 2022 | USD | 21,401.0457 | 21,646.2038 | 20,955.1382 | 21,528.0874 | 21,528.0874 | +129.179 (+0.60%) | 31,878,280,659 |
| 22 Aug 2022 | USD | 21,531.4638 | 21,531.4638 | 20,939.1842 | 21,398.9084 | 21,398.9084 | -135.213 (-0.63%) | 31,666,498,757 |
| 21 Aug 2022 | USD | 21,160.3928 | 21,668.8459 | 21,103.1968 | 21,534.1212 | 21,534.1212 | +368.061 (+1.74%) | 23,102,307,723 |
| 20 Aug 2022 | USD | 20,872.8422 | 21,350.8063 | 20,856.7313 | 21,166.0604 | 21,166.0604 | +288.507 (+1.38%) | 27,595,671,000 |
| 19 Aug 2022 | USD | 23,213.3132 | 23,213.3132 | 20,868.8474 | 20,877.5537 | 20,877.5537 | -2,335.185 (-10.06%) | 40,509,610,259 |
| 18 Aug 2022 | USD | 23,341.039 | 23,563.8316 | 23,177.6025 | 23,212.7391 | 23,212.7391 | -123.259 (-0.53%) | 23,747,613,147 |
| 17 Aug 2022 | USD | 23,881.3155 | 24,407.0579 | 23,243.3545 | 23,335.9982 | 23,335.9982 | -547.292 (-2.29%) | 30,931,623,076 |
| 16 Aug 2022 | USD | 24,126.1365 | 24,228.4156 | 23,733.4993 | 23,883.2905 | 23,883.2905 | -253.682 (-1.05%) | 27,753,685,645 |
| 15 Aug 2022 | USD | 24,318.3155 | 25,135.5904 | 23,839.775 | 24,136.9724 | 24,136.9724 | -182.362 (-0.75%) | 35,123,501,684 |
| 14 Aug 2022 | USD | 24,429.0574 | 24,974.9142 | 24,206.2598 | 24,319.3339 | 24,319.3339 | -104.734 (-0.43%) | 22,994,133,555 |
