Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 6,592.3367 | 6,690.5665 | 6,522.0907 | 6,645.6782 | 6,645.6782 | +54.488 (+0.83%) | 21,303 |
12 Aug 2022 | USD | 6,715.5024 | 6,795.1047 | 6,395.5756 | 6,591.1898 | 6,591.1898 | -125.142 (-1.86%) | 43,440 |
11 Aug 2022 | USD | 6,526.1366 | 6,863.8195 | 6,525.8505 | 6,716.3318 | 6,716.3318 | +190.857 (+2.92%) | 33,285 |
10 Aug 2022 | USD | 6,454.6848 | 6,757.2944 | 6,318.6688 | 6,525.4746 | 6,525.4746 | +70.371 (+1.09%) | 45,976 |
9 Aug 2022 | USD | 6,441.295 | 6,485.8879 | 5,886.0701 | 6,455.1035 | 6,455.1035 | +16.247 (+0.25%) | 114,409 |
8 Aug 2022 | USD | 5,840.3473 | 6,464.841 | 5,784.0458 | 6,438.8563 | 6,438.8563 | +599.497 (+10.27%) | 118,317 |
7 Aug 2022 | USD | 5,898.0359 | 5,917.5573 | 5,800.1209 | 5,839.3588 | 5,839.3588 | -58.599 (-0.99%) | 18,634 |
6 Aug 2022 | USD | 5,988.7542 | 6,016.4281 | 5,812.1737 | 5,897.9578 | 5,897.9578 | -90.358 (-1.51%) | 26,793 |
5 Aug 2022 | USD | 5,737.7571 | 6,055.3015 | 5,700.188 | 5,988.3161 | 5,988.3161 | +254.978 (+4.45%) | 44,873 |
4 Aug 2022 | USD | 5,480.1662 | 5,780.0337 | 5,480.1662 | 5,733.3379 | 5,733.3379 | +253.365 (+4.62%) | 32,557 |
3 Aug 2022 | USD | 5,609.7094 | 5,705.8419 | 5,450.4356 | 5,479.9726 | 5,479.9726 | -135.77 (-2.42%) | 32,434 |
2 Aug 2022 | USD | 5,665.9279 | 5,841.4281 | 5,508.1723 | 5,615.7424 | 5,615.7424 | -50.709 (-0.89%) | 62,129 |
1 Aug 2022 | USD | 5,528.1308 | 5,695.3867 | 5,223.8562 | 5,666.4512 | 5,666.4512 | +138.712 (+2.51%) | 48,095 |
31 Jul 2022 | USD | 5,762.7176 | 5,834.9605 | 5,485.8954 | 5,527.7392 | 5,527.7392 | -202.882 (-3.54%) | 30,425 |
30 Jul 2022 | USD | 5,873.3119 | 5,899.9643 | 5,682.6775 | 5,730.6212 | 5,730.6212 | -142.92 (-2.43%) | 26,445 |
29 Jul 2022 | USD | 5,742.3865 | 5,962.4943 | 5,515.3125 | 5,873.5408 | 5,873.5408 | +131.272 (+2.29%) | 26,703 |
28 Jul 2022 | USD | 6,138.2303 | 6,358.6108 | 5,655.5107 | 5,742.2684 | 5,742.2684 | -395.976 (-6.45%) | 82,769 |
27 Jul 2022 | USD | 5,815.417 | 6,138.6196 | 5,669.5801 | 6,138.2446 | 6,138.2446 | +324.612 (+5.58%) | 57,755 |
26 Jul 2022 | USD | 5,542.1711 | 5,813.6324 | 5,418.3251 | 5,813.6324 | 5,813.6324 | +280.668 (+5.07%) | 54,791 |
25 Jul 2022 | USD | 5,924.2258 | 5,934.4521 | 5,532.9645 | 5,532.9645 | 5,532.9645 | -391.673 (-6.61%) | 41,037 |
24 Jul 2022 | USD | 5,782.3264 | 6,045.6066 | 5,696.0641 | 5,924.6379 | 5,924.6379 | +142.06 (+2.46%) | 42,175 |
23 Jul 2022 | USD | 5,728.9956 | 5,912.6277 | 5,648.3091 | 5,782.5774 | 5,782.5774 | +59.833 (+1.05%) | 18,617 |
22 Jul 2022 | USD | 5,708.9083 | 5,892.5598 | 5,536.2747 | 5,722.7441 | 5,722.7441 | +13.838 (+0.24%) | 49,594 |
21 Jul 2022 | USD | 5,771.7453 | 5,810.0591 | 5,521.5611 | 5,708.9063 | 5,708.9063 | -62.396 (-1.08%) | 37,689 |
20 Jul 2022 | USD | 5,845.7698 | 5,925.209 | 5,731.5076 | 5,771.3024 | 5,771.3024 | -74.508 (-1.27%) | 20,342 |
19 Jul 2022 | USD | 6,059.6963 | 6,094.6637 | 5,757.6571 | 5,845.8107 | 5,845.8107 | -214.222 (-3.54%) | 35,580 |
18 Jul 2022 | USD | 5,772.109 | 6,064.2198 | 5,772.109 | 6,060.0329 | 6,060.0329 | +288.648 (+5.00%) | 85,224 |
17 Jul 2022 | USD | 5,735.4818 | 5,934.5154 | 5,651.274 | 5,771.385 | 5,771.385 | +36.499 (+0.64%) | 19,939 |
16 Jul 2022 | USD | 5,637.9256 | 6,133.8388 | 5,548.2461 | 5,734.8863 | 5,734.8863 | +96.587 (+1.71%) | 42,780 |
15 Jul 2022 | USD | 5,790.1612 | 5,906.1632 | 5,635.7265 | 5,638.2991 | 5,638.2991 | -140.935 (-2.44%) | 38,500 |