Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2021 | USD | 3,535.3 | 3,554.353 | 3,505.311 | 3,551.8 | 3,551.8 | -23.55 (-0.66%) | 36,080 |
16 Dec 2021 | USD | 3,599 | 3,618 | 3,568.7 | 3,575.35 | 3,575.35 | +43.1 (+1.22%) | 65,387 |
15 Dec 2021 | USD | 3,531 | 3,546.1001 | 3,530 | 3,532.25 | 3,532.25 | +1.4 (+0.04%) | 95,800 |
14 Dec 2021 | USD | 3,582.7 | 3,586.8 | 3,527.39 | 3,530.85 | 3,530.85 | -41.85 (-1.17%) | 83,480 |
13 Dec 2021 | USD | 3,605.2 | 3,612.6 | 3,572.7 | 3,572.7 | 3,572.7 | -5.4 (-0.15%) | 57,861 |
10 Dec 2021 | USD | 3,584.5 | 3,595.5 | 3,570.5 | 3,578.1 | 3,578.1 | -15.95 (-0.44%) | 30,308 |
9 Dec 2021 | USD | 3,597.7 | 3,600.2 | 3,584.245 | 3,594.05 | 3,594.05 | +15.35 (+0.43%) | 54,958 |
8 Dec 2021 | USD | 3,586.9 | 3,606.1401 | 3,578.5 | 3,578.7 | 3,578.7 | -5.65 (-0.16%) | 93,819 |
7 Dec 2021 | USD | 3,522.5 | 3,585.8 | 3,521.24 | 3,584.35 | 3,584.35 | +90.2 (+2.58%) | 77,409 |
6 Dec 2021 | USD | 3,474.6 | 3,504.5 | 3,460.9 | 3,494.15 | 3,494.15 | +26.45 (+0.76%) | 32,842 |
3 Dec 2021 | USD | 3,490.7 | 3,510.7799 | 3,455.66 | 3,467.7 | 3,467.7 | -2.05 (-0.06%) | 70,200 |
2 Dec 2021 | USD | 3,453.1 | 3,473.9 | 3,424.3001 | 3,469.75 | 3,469.75 | -56.45 (-1.60%) | 33,652 |
1 Dec 2021 | USD | 3,501.4 | 3,565.3 | 3,493.91 | 3,526.2 | 3,526.2 | +21.8 (+0.62%) | 66,451 |
30 Nov 2021 | USD | 3,500 | 3,518.1 | 3,473.1601 | 3,504.4 | 3,504.4 | -16.85 (-0.48%) | 84,702 |
29 Nov 2021 | USD | 3,522.4 | 3,527.6001 | 3,503.19 | 3,521.25 | 3,521.25 | +33.65 (+0.96%) | 20,728 |
26 Nov 2021 | USD | 3,512.6 | 3,519.8 | 3,479.4399 | 3,487.6 | 3,487.6 | -82.1 (-2.30%) | 83,206 |
25 Nov 2021 | USD | 3,571.1 | 3,576.58 | 3,561.2 | 3,569.7 | 3,569.7 | +14.2 (+0.40%) | 12,954 |
24 Nov 2021 | USD | 3,540 | 3,557.5 | 3,528.8999 | 3,555.5 | 3,555.5 | +24.95 (+0.71%) | 27,013 |
23 Nov 2021 | USD | 3,528.7 | 3,544.5 | 3,519.6001 | 3,530.55 | 3,530.55 | -32.9 (-0.92%) | 23,472 |
22 Nov 2021 | USD | 3,545.4 | 3,574.6 | 3,537.2 | 3,563.45 | 3,563.45 | +29.15 (+0.82%) | 25,080 |
19 Nov 2021 | USD | 3,536.3 | 3,548.7999 | 3,523.9699 | 3,534.3 | 3,534.3 | +18.35 (+0.52%) | 65,483 |
18 Nov 2021 | USD | 3,523.9 | 3,525.8999 | 3,505 | 3,515.95 | 3,515.95 | -4.3 (-0.12%) | 26,480 |
17 Nov 2021 | USD | 3,532.7 | 3,542.1 | 3,512.76 | 3,520.25 | 3,520.25 | -22.75 (-0.64%) | 95,234 |
16 Nov 2021 | USD | 3,510.5 | 3,543 | 3,507.13 | 3,543 | 3,543 | +18.2 (+0.52%) | 28,833 |
15 Nov 2021 | USD | 3,524.6 | 3,537.1001 | 3,520.82 | 3,524.8 | 3,524.8 | +5.4 (+0.15%) | 58,116 |
12 Nov 2021 | USD | 3,511.6 | 3,519.3999 | 3,503.7 | 3,519.3999 | 3,519.3999 | +6.35 (+0.18%) | 28,853 |
11 Nov 2021 | USD | 3,511.1 | 3,520.4 | 3,508.6801 | 3,513.05 | 3,513.05 | +10.15 (+0.29%) | 128,080 |
10 Nov 2021 | USD | 3,490.5 | 3,509.1001 | 3,481.5 | 3,502.9 | 3,502.9 | +11.45 (+0.33%) | 48,794 |
9 Nov 2021 | USD | 3,494.3 | 3,505.3 | 3,488.64 | 3,491.45 | 3,491.45 | -11.95 (-0.34%) | 41,046 |
8 Nov 2021 | USD | 3,514.4 | 3,522.5 | 3,497.3999 | 3,503.4 | 3,503.4 | -19.35 (-0.55%) | 82,143 |