| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2021 | USD | 1,530 | 1,568.5 | 1,520.95 | 1,557 | 1,557 | +11 (+0.71%) | 463,899 |
| 11 Aug 2021 | USD | 1,554 | 1,564.15 | 1,494.1 | 1,546 | 1,546 | -2.7 (-0.17%) | 810,532 |
| 10 Aug 2021 | USD | 1,570 | 1,582 | 1,518.2 | 1,548.7 | 1,548.7 | -14.25 (-0.91%) | 450,444 |
| 9 Aug 2021 | USD | 1,588 | 1,608.4 | 1,560 | 1,562.95 | 1,562.95 | -19.65 (-1.24%) | 390,077 |
| 6 Aug 2021 | USD | 1,610 | 1,626.1 | 1,578.75 | 1,582.6 | 1,582.6 | -22.1 (-1.38%) | 473,497 |
| 5 Aug 2021 | USD | 1,634 | 1,645.3 | 1,600 | 1,604.7 | 1,604.7 | -32.65 (-1.99%) | 561,956 |
| 4 Aug 2021 | USD | 1,641 | 1,678.65 | 1,621.05 | 1,637.35 | 1,637.35 | -22.2 (-1.34%) | 1,351,552 |
| 3 Aug 2021 | USD | 1,660 | 1,697.85 | 1,605.95 | 1,659.55 | 1,659.55 | +1.85 (+0.11%) | 4,419,464 |
| 2 Aug 2021 | USD | 1,601 | 1,675 | 1,601 | 1,657.7 | 1,657.7 | +55.35 (+3.45%) | 2,207,454 |
| 30 Jul 2021 | USD | 1,565 | 1,624 | 1,555 | 1,602.35 | 1,602.35 | +38.3 (+2.45%) | 1,339,435 |
| 29 Jul 2021 | USD | 1,540 | 1,578 | 1,538 | 1,564.05 | 1,564.05 | +22.2 (+1.44%) | 622,122 |
| 28 Jul 2021 | USD | 1,542.8 | 1,552.3 | 1,515.75 | 1,541.85 | 1,541.85 | +9.1 (+0.59%) | 524,528 |
| 27 Jul 2021 | USD | 1,549 | 1,573.6 | 1,520 | 1,532.75 | 1,532.75 | -8.35 (-0.54%) | 624,588 |
| 26 Jul 2021 | USD | 1,557.05 | 1,582 | 1,535.05 | 1,541.1 | 1,541.1 | -20.45 (-1.31%) | 448,253 |
| 23 Jul 2021 | USD | 1,556.5 | 1,580 | 1,544 | 1,561.55 | 1,561.55 | +6.25 (+0.40%) | 483,303 |
| 22 Jul 2021 | USD | 1,546 | 1,590 | 1,546 | 1,555.3 | 1,555.3 | +9.4 (+0.61%) | 907,522 |
| 21 Jul 2021 | USD | 1,545.9 | 1,545.9 | 1,545.9 | 1,545.9 | 1,545.9 | 0.0 (0.0%) | 0 |
| 20 Jul 2021 | USD | 1,573 | 1,574.95 | 1,513.8 | 1,545.9 | 1,545.9 | -23.05 (-1.47%) | 564,104 |
| 19 Jul 2021 | USD | 1,565 | 1,596.8 | 1,548.05 | 1,568.95 | 1,568.95 | -8.85 (-0.56%) | 1,095,880 |
| 16 Jul 2021 | USD | 1,566.8 | 1,588 | 1,537.15 | 1,577.8 | 1,577.8 | +24 (+1.54%) | 1,699,328 |
| 15 Jul 2021 | USD | 1,508.75 | 1,559.5 | 1,495.05 | 1,553.8 | 1,553.8 | +52.55 (+3.50%) | 1,290,880 |
| 14 Jul 2021 | USD | 1,518.9 | 1,518.9 | 1,490.55 | 1,501.25 | 1,501.25 | -12.9 (-0.85%) | 348,146 |
| 13 Jul 2021 | USD | 1,527 | 1,549 | 1,504.2 | 1,514.15 | 1,514.15 | +0.15 (+0.01%) | 1,399,422 |
| 12 Jul 2021 | USD | 1,490 | 1,545 | 1,480.5 | 1,514 | 1,514 | +33.55 (+2.27%) | 2,277,786 |
| 9 Jul 2021 | USD | 1,454.65 | 1,487.95 | 1,438.2 | 1,480.45 | 1,480.45 | +25.8 (+1.77%) | 722,075 |
| 8 Jul 2021 | USD | 1,502 | 1,502 | 1,444.55 | 1,454.65 | 1,454.65 | -27.45 (-1.85%) | 501,729 |
| 7 Jul 2021 | USD | 1,432 | 1,497 | 1,423.45 | 1,482.1 | 1,482.1 | +48.35 (+3.37%) | 2,099,024 |
| 6 Jul 2021 | USD | 1,452.3 | 1,460 | 1,421.45 | 1,433.75 | 1,433.75 | +45.35 (+3.27%) | 845,624 |
| 2 Jul 2021 | USD | 1,388 | 1,398.8 | 1,383.05 | 1,388.4 | 1,388.4 | +2.6 (+0.19%) | 305,439 |
| 1 Jul 2021 | USD | 1,402.85 | 1,402.85 | 1,383.05 | 1,385.8 | 1,385.8 | -12 (-0.86%) | 328,464 |
