Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 1,606.4 | 1,612 | 1,603.168 | 1,610.1 | 1,610.1 | -2.9 (-0.18%) | 1,291 |
16 Dec 2021 | USD | 1,615 | 1,615 | 1,587.58 | 1,613 | 1,613 | +18.5 (+1.16%) | 1,131 |
15 Dec 2021 | USD | 1,585.2 | 1,598.8 | 1,585.2 | 1,594.5 | 1,594.5 | -5.5 (-0.34%) | 6,241 |
14 Dec 2021 | USD | 1,610.2 | 1,617.71 | 1,596.58 | 1,600 | 1,600 | -17.1 (-1.06%) | 3,422 |
13 Dec 2021 | USD | 1,616 | 1,621.864 | 1,611.908 | 1,617.1 | 1,617.1 | +8.1 (+0.50%) | 5,347 |
10 Dec 2021 | USD | 1,609 | 1,619.301 | 1,609 | 1,609 | 1,609 | -7.1 (-0.44%) | 1,396 |
9 Dec 2021 | USD | 1,618.8 | 1,622.056 | 1,613.86 | 1,616.1 | 1,616.1 | -5.4 (-0.33%) | 2,822 |
8 Dec 2021 | USD | 1,626.4 | 1,627.568 | 1,614.675 | 1,621.5 | 1,621.5 | +5.668 (+0.35%) | 5,215 |
7 Dec 2021 | USD | 1,608 | 1,615.832 | 1,599.958 | 1,615.832 | 1,615.832 | +32.232 (+2.04%) | 5,330 |
6 Dec 2021 | USD | 1,583.6 | 1,583.6 | 1,572.336 | 1,583.6 | 1,583.6 | -5.5 (-0.35%) | 4,711 |
3 Dec 2021 | USD | 1,584.8 | 1,595.23 | 1,575.525 | 1,589.1 | 1,589.1 | +25.44 (+1.63%) | 1,857 |
2 Dec 2021 | USD | 1,563.66 | 1,563.66 | 1,534.524 | 1,563.66 | 1,563.66 | -8.64 (-0.55%) | 807 |
1 Dec 2021 | USD | 1,567 | 1,583.84 | 1,561.348 | 1,572.3 | 1,572.3 | +1.3 (+0.08%) | 6,064 |
30 Nov 2021 | USD | 1,573 | 1,580.005 | 1,569.902 | 1,571 | 1,571 | -40.4 (-2.51%) | 6,623 |
29 Nov 2021 | USD | 1,627 | 1,637.168 | 1,608 | 1,611.4 | 1,611.4 | +5.9 (+0.37%) | 161,566 |
26 Nov 2021 | USD | 1,652.2 | 1,655 | 1,599 | 1,605.5 | 1,605.5 | -89.5 (-5.28%) | 15,134 |
24 Nov 2021 | USD | 1,690 | 1,697.88 | 1,681.863 | 1,695 | 1,695 | +22.702 (+1.36%) | 5,183 |
23 Nov 2021 | USD | 1,660 | 1,672.298 | 1,657.36 | 1,672.298 | 1,672.298 | +13.826 (+0.83%) | 2,316 |
22 Nov 2021 | USD | 1,652 | 1,658.472 | 1,646.023 | 1,658.472 | 1,658.472 | +12.472 (+0.76%) | 7,295 |
19 Nov 2021 | USD | 1,666 | 1,671.2799 | 1,646 | 1,646 | 1,646 | -10.5 (-0.63%) | 6,669 |
18 Nov 2021 | USD | 1,656 | 1,666.86 | 1,653.86 | 1,656.5 | 1,656.5 | -12.6 (-0.75%) | 11,373 |
17 Nov 2021 | USD | 1,664 | 1,671.88 | 1,664 | 1,669.1 | 1,669.1 | -6.9 (-0.41%) | 1,384 |
16 Nov 2021 | USD | 1,673 | 1,682.648 | 1,666.6801 | 1,676 | 1,676 | +10.4 (+0.62%) | 735 |
15 Nov 2021 | USD | 1,655 | 1,668.6 | 1,655 | 1,665.6 | 1,665.6 | -6.4 (-0.38%) | 1,818 |
12 Nov 2021 | USD | 1,661 | 1,677.168 | 1,658.025 | 1,672 | 1,672 | +1 (+0.06%) | 3,161 |
11 Nov 2021 | USD | 1,664 | 1,680 | 1,655.54 | 1,671 | 1,671 | +14.9 (+0.90%) | 4,062 |
10 Nov 2021 | USD | 1,647 | 1,658 | 1,647 | 1,656.1 | 1,656.1 | +15.4 (+0.94%) | 3,873 |
9 Nov 2021 | USD | 1,640.6 | 1,646.018 | 1,640.16 | 1,640.7 | 1,640.7 | -6.3 (-0.38%) | 17,571 |
8 Nov 2021 | USD | 1,653 | 1,660.88 | 1,639 | 1,647 | 1,647 | -2.5 (-0.15%) | 5,638 |
5 Nov 2021 | USD | 1,645 | 1,652.528 | 1,629.612 | 1,649.5 | 1,649.5 | +3.5 (+0.21%) | 4,999 |