Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 6,155.9717 | 6,247.9605 | 5,915.8829 | 5,956.3836 | 5,956.3836 | -207.644 (-3.37%) | 36,740 |
11 Sep 2022 | USD | 6,173.8992 | 6,246.3364 | 6,085.7263 | 6,164.0279 | 6,164.0279 | -10.484 (-0.17%) | 20,612 |
10 Sep 2022 | USD | 6,085.1028 | 6,209.2583 | 5,985.7917 | 6,174.5123 | 6,174.5123 | +89.373 (+1.47%) | 20,487 |
9 Sep 2022 | USD | 5,973.9408 | 6,287.8227 | 5,973.8035 | 6,085.1389 | 6,085.1389 | +110.695 (+1.85%) | 50,334 |
8 Sep 2022 | USD | 6,116.041 | 6,142.0814 | 5,964.7668 | 5,974.4437 | 5,974.4437 | -141.757 (-2.32%) | 20,161 |
7 Sep 2022 | USD | 5,854.7047 | 6,187.8708 | 5,739.06 | 6,116.2003 | 6,116.2003 | +259.561 (+4.43%) | 35,024 |
6 Sep 2022 | USD | 6,026.5471 | 6,138.6378 | 5,856.5992 | 5,856.6389 | 5,856.6389 | -169.645 (-2.82%) | 47,042 |
5 Sep 2022 | USD | 5,877.4323 | 6,090.0295 | 5,820.8138 | 6,026.284 | 6,026.284 | +149.496 (+2.54%) | 20,248 |
4 Sep 2022 | USD | 5,883.0591 | 5,951.1561 | 5,816.3943 | 5,876.7881 | 5,876.7881 | -6.2 (-0.11%) | 32,119 |
3 Sep 2022 | USD | 5,994.4445 | 6,021.7185 | 5,830.2136 | 5,882.988 | 5,882.988 | -112.565 (-1.88%) | 22,203 |
2 Sep 2022 | USD | 5,923.7055 | 6,145.0126 | 5,913.242 | 5,995.5528 | 5,995.5528 | +31.127 (+0.52%) | 31,551 |
1 Sep 2022 | USD | 5,742.4844 | 6,009.2692 | 5,702.0289 | 5,964.4261 | 5,964.4261 | +222.256 (+3.87%) | 24,895 |
31 Aug 2022 | USD | 5,773.7331 | 6,008.3535 | 5,709.6572 | 5,742.1702 | 5,742.1702 | -30.413 (-0.53%) | 11,693 |
30 Aug 2022 | USD | 5,828.7716 | 5,894.6495 | 5,510.0248 | 5,772.5829 | 5,772.5829 | -56.455 (-0.97%) | 34,023 |
29 Aug 2022 | USD | 5,535.9184 | 5,841.8059 | 5,490.4514 | 5,829.0383 | 5,829.0383 | +292.651 (+5.29%) | 31,338 |
28 Aug 2022 | USD | 5,687.9044 | 5,734.5166 | 5,520.2932 | 5,536.3875 | 5,536.3875 | -152.724 (-2.68%) | 28,135 |
27 Aug 2022 | USD | 5,633.8012 | 5,699.8923 | 5,538.9023 | 5,689.111 | 5,689.111 | +56.699 (+1.01%) | 23,750 |
26 Aug 2022 | USD | 6,012.6942 | 6,044.2536 | 5,609.5266 | 5,632.4122 | 5,632.4122 | -380.926 (-6.33%) | 39,340 |
25 Aug 2022 | USD | 5,950.9287 | 6,052.0036 | 5,922.2738 | 6,013.3378 | 6,013.3378 | +56.529 (+0.95%) | 17,193 |
24 Aug 2022 | USD | 5,925.4618 | 6,028.8621 | 5,826.7143 | 5,956.8088 | 5,956.8088 | +2.89 (+0.05%) | 22,329 |
23 Aug 2022 | USD | 5,893.7368 | 5,985.379 | 5,694.7018 | 5,953.9186 | 5,953.9186 | +58.036 (+0.98%) | 33,856 |
22 Aug 2022 | USD | 5,753.1722 | 5,923.699 | 5,301.8083 | 5,895.8824 | 5,895.8824 | +143.322 (+2.49%) | 43,543 |
21 Aug 2022 | USD | 5,839.0497 | 5,921.4146 | 5,631.6072 | 5,752.5602 | 5,752.5602 | -86.249 (-1.48%) | 22,913 |
20 Aug 2022 | USD | 5,543.328 | 6,034.6609 | 5,543.328 | 5,838.8087 | 5,838.8087 | +284.957 (+5.13%) | 71,708 |
19 Aug 2022 | USD | 6,110.7793 | 6,110.7793 | 5,521.4479 | 5,553.8515 | 5,553.8515 | -556.592 (-9.11%) | 53,325 |
18 Aug 2022 | USD | 6,120.4995 | 6,251.5039 | 6,099.2495 | 6,110.4435 | 6,110.4435 | -7.705 (-0.13%) | 18,828 |
17 Aug 2022 | USD | 6,182.5296 | 6,381.7233 | 5,979.8599 | 6,118.1483 | 6,118.1483 | -64.935 (-1.05%) | 14,557 |
16 Aug 2022 | USD | 6,383.7127 | 6,477.9454 | 6,100.9257 | 6,183.0829 | 6,183.0829 | -204.569 (-3.20%) | 29,785 |
15 Aug 2022 | USD | 6,407.0002 | 6,645.2339 | 6,327.0379 | 6,387.6515 | 6,387.6515 | -18.79 (-0.29%) | 31,113 |
14 Aug 2022 | USD | 6,647.1737 | 6,680.1546 | 6,368.3833 | 6,406.4417 | 6,406.4417 | -239.237 (-3.60%) | 19,769 |