Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | USD | 1,757.4 | 1,761.1 | 1,749.9 | 1,755.7 | 1,755.7 | -1.7 (-0.10%) | 114,771 |
8 Oct 2021 | USD | 1,757 | 1,782.4 | 1,753.6 | 1,757.4 | 1,757.4 | -1.8 (-0.10%) | 240,371 |
7 Oct 2021 | USD | 1,763.8 | 1,767.7 | 1,752 | 1,759.2 | 1,759.2 | -2.6 (-0.15%) | 146,406 |
6 Oct 2021 | USD | 1,760.5 | 1,765.9 | 1,745.4 | 1,761.8 | 1,761.8 | +0.9 (+0.05%) | 159,218 |
5 Oct 2021 | USD | 1,770.8 | 1,771.1 | 1,748.6 | 1,760.9 | 1,760.9 | -6.7 (-0.38%) | 151,424 |
4 Oct 2021 | USD | 1,762.6 | 1,771.5 | 1,747.7 | 1,767.6 | 1,767.6 | +9.2 (+0.52%) | 166,180 |
1 Oct 2021 | USD | 1,757.2 | 1,765.2 | 1,749.9 | 1,758.4 | 1,758.4 | +1.4 (+0.08%) | 151,195 |
30 Sep 2021 | USD | 1,726 | 1,765 | 1,721.8 | 1,757 | 1,757 | +34.1 (+1.98%) | 246,365 |
29 Sep 2021 | USD | 1,734 | 1,746 | 1,721.1 | 1,722.9 | 1,722.9 | -14.6 (-0.84%) | 177,389 |
28 Sep 2021 | USD | 1,750 | 1,754.3 | 1,727.8 | 1,737.5 | 1,737.5 | -14.5 (-0.83%) | 215,840 |
27 Sep 2021 | USD | 1,751.8 | 1,760.9 | 1,744.7 | 1,752 | 1,752 | +0.3 (+0.02%) | 137,574 |
24 Sep 2021 | USD | 1,743.7 | 1,758 | 1,740.2 | 1,751.7 | 1,751.7 | +1.9 (+0.11%) | 151,552 |
23 Sep 2021 | USD | 1,769.2 | 1,777.1 | 1,737.5 | 1,749.8 | 1,749.8 | -29 (-1.63%) | 225,456 |
22 Sep 2021 | USD | 1,775 | 1,788.4 | 1,764.6 | 1,778.8 | 1,778.8 | +0.6 (+0.03%) | 172,348 |
21 Sep 2021 | USD | 1,765.5 | 1,782.8 | 1,758.3 | 1,778.2 | 1,778.2 | +14.4 (+0.82%) | 141,622 |
20 Sep 2021 | USD | 1,754.2 | 1,768.4 | 1,742.3 | 1,763.8 | 1,763.8 | +12.4 (+0.71%) | 152,451 |
17 Sep 2021 | USD | 1,754.6 | 1,767.8 | 1,747.1 | 1,751.4 | 1,751.4 | -5.3 (-0.30%) | 183,254 |
16 Sep 2021 | USD | 1,795.5 | 1,797.3 | 1,745.5 | 1,756.7 | 1,756.7 | -38.1 (-2.12%) | 255,267 |
15 Sep 2021 | USD | 1,806.6 | 1,808.5 | 1,791.7 | 1,794.8 | 1,794.8 | -12.3 (-0.68%) | 139,297 |
14 Sep 2021 | USD | 1,794.8 | 1,810.6 | 1,780.6 | 1,807.1 | 1,807.1 | +12.7 (+0.71%) | 197,954 |
13 Sep 2021 | USD | 1,789.8 | 1,800.2 | 1,784.4 | 1,794.4 | 1,794.4 | +2.3 (+0.13%) | 114,310 |
10 Sep 2021 | USD | 1,796.2 | 1,806 | 1,788.2 | 1,792.1 | 1,792.1 | -7.9 (-0.44%) | 136,246 |
9 Sep 2021 | USD | 1,790.9 | 1,803.4 | 1,785.1 | 1,800 | 1,800 | +6.5 (+0.36%) | 154,126 |
8 Sep 2021 | USD | 1,796.1 | 1,804.4 | 1,783.1 | 1,793.5 | 1,793.5 | -5 (-0.28%) | 161,258 |
7 Sep 2021 | USD | 1,833.5 | 1,833.5 | 1,793.7 | 1,798.5 | 1,798.5 | -35.2 (-1.92%) | 252,475 |
3 Sep 2021 | USD | 1,811.5 | 1,836.9 | 1,810.9 | 1,833.7 | 1,833.7 | +22.2 (+1.23%) | 184,984 |
2 Sep 2021 | USD | 1,816.2 | 1,819.6 | 1,806.5 | 1,811.5 | 1,811.5 | -4.5 (-0.25%) | 113,025 |
1 Sep 2021 | USD | 1,816.7 | 1,822.7 | 1,810.6 | 1,816 | 1,816 | -2.1 (-0.12%) | 140,116 |
31 Aug 2021 | USD | 1,812.2 | 1,821.9 | 1,803.4 | 1,818.1 | 1,818.1 | +5.9 (+0.33%) | 170,387 |
30 Aug 2021 | USD | 1,821.6 | 1,826.5 | 1,810 | 1,812.2 | 1,812.2 | -7.3 (-0.40%) | 104,875 |