Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 5,689.9872 | 5,886.753 | 5,566.8141 | 5,779.234 | 5,779.234 | +89.115 (+1.57%) | 39,568 |
13 Jul 2022 | USD | 5,490.3444 | 5,749.4237 | 5,429.0894 | 5,690.119 | 5,690.119 | +199.38 (+3.63%) | 26,840 |
12 Jul 2022 | USD | 5,565.4546 | 5,634.5128 | 5,456.7407 | 5,490.7387 | 5,490.7387 | -74.702 (-1.34%) | 26,399 |
11 Jul 2022 | USD | 5,504.6846 | 5,771.6019 | 5,443.9283 | 5,565.4406 | 5,565.4406 | +60.494 (+1.10%) | 42,192 |
10 Jul 2022 | USD | 5,554.284 | 5,576.6049 | 5,417.1669 | 5,504.947 | 5,504.947 | -49.406 (-0.89%) | 20,172 |
9 Jul 2022 | USD | 5,583.8713 | 6,012.1437 | 5,494.2171 | 5,554.3532 | 5,554.3532 | -29.692 (-0.53%) | 52,449 |
8 Jul 2022 | USD | 5,493.5631 | 5,677.877 | 5,373.2694 | 5,584.0455 | 5,584.0455 | +90.495 (+1.65%) | 32,225 |
7 Jul 2022 | USD | 5,712.8892 | 5,850.3217 | 5,441.9678 | 5,493.551 | 5,493.551 | -219.339 (-3.84%) | 26,277 |
6 Jul 2022 | USD | 5,518.9466 | 5,761.5612 | 5,382.3375 | 5,712.8896 | 5,712.8896 | +193.936 (+3.51%) | 29,714 |
5 Jul 2022 | USD | 5,862.3651 | 5,932.7208 | 5,397.0627 | 5,518.9537 | 5,518.9537 | -343.741 (-5.86%) | 11,186 |
4 Jul 2022 | USD | 5,716.2398 | 5,863.4951 | 5,588.1264 | 5,862.6952 | 5,862.6952 | +146.46 (+2.56%) | 12,799 |
3 Jul 2022 | USD | 5,759.6923 | 5,884.3371 | 5,652.8353 | 5,716.2355 | 5,716.2355 | -43.444 (-0.75%) | 9,120 |
2 Jul 2022 | USD | 5,602.3035 | 5,792.5171 | 5,476.8351 | 5,759.6794 | 5,759.6794 | +157.397 (+2.81%) | 6,177 |
1 Jul 2022 | USD | 5,794.1437 | 5,964.5206 | 5,416.0182 | 5,602.2827 | 5,602.2827 | -191.811 (-3.31%) | 12,790 |
30 Jun 2022 | USD | 5,596.8641 | 5,794.0933 | 5,393.4787 | 5,794.0933 | 5,794.0933 | +197.107 (+3.52%) | 33,866 |
29 Jun 2022 | USD | 5,466.3854 | 5,717.4469 | 5,386.4993 | 5,596.9861 | 5,596.9861 | +130.601 (+2.39%) | 72,063 |
28 Jun 2022 | USD | 5,578.4412 | 5,740.4925 | 5,417.501 | 5,466.3854 | 5,466.3854 | -112.084 (-2.01%) | 27,440 |
27 Jun 2022 | USD | 5,482.131 | 5,763.2827 | 5,479.5055 | 5,578.469 | 5,578.469 | +96.278 (+1.76%) | 6,034 |
26 Jun 2022 | USD | 5,791.6631 | 5,864.7033 | 5,474.0762 | 5,482.1912 | 5,482.1912 | -309.49 (-5.34%) | 43,551 |
25 Jun 2022 | USD | 5,945.1021 | 6,014.0837 | 4,984.5219 | 5,791.681 | 5,791.681 | +32.746 (+0.57%) | 223,235 |
10 Jun 2022 | USD | 5,934.7096 | 5,934.7096 | 5,756.9687 | 5,758.9349 | 5,758.9349 | -230.108 (-3.84%) | 13,759 |
9 Jun 2022 | USD | 6,186.6384 | 6,209.0569 | 5,986.2526 | 5,989.0431 | 5,989.0431 | +42.976 (+0.72%) | 41,130 |
8 Jun 2022 | USD | 5,953.2084 | 5,969.2715 | 5,731.3635 | 5,946.0675 | 5,946.0675 | -17.729 (-0.30%) | 42,380 |
7 Jun 2022 | USD | 6,171.0787 | 6,171.0787 | 5,791.2469 | 5,963.7963 | 5,963.7963 | -210.848 (-3.41%) | 38,432 |
6 Jun 2022 | USD | 5,894.7178 | 6,347.4111 | 5,894.5271 | 6,174.644 | 6,174.644 | +281.254 (+4.77%) | 44,302 |
5 Jun 2022 | USD | 5,939.849 | 5,990.445 | 5,870.3935 | 5,893.39 | 5,893.39 | -66.152 (-1.11%) | 23,420 |
4 Jun 2022 | USD | 5,946.6456 | 6,004.232 | 5,849.7003 | 5,959.542 | 5,959.542 | +22.415 (+0.38%) | 33,871 |
3 Jun 2022 | USD | 6,114.5365 | 6,126.4489 | 5,806.0517 | 5,937.127 | 5,937.127 | -178.369 (-2.92%) | 53,007 |
2 Jun 2022 | USD | 5,882.111 | 6,353.8372 | 5,571.0049 | 6,115.4956 | 6,115.4956 | +226.434 (+3.84%) | 175,166 |
1 Jun 2022 | USD | 6,216.1366 | 6,274.6855 | 5,774.4623 | 5,889.0621 | 5,889.0621 | -334.573 (-5.38%) | 34,178 |