| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | USD | 11,132.546 | 10,922.711 | 11,006.8 | 11,127.845 | 11,127.845 | +99.105 (+0.90%) | 4,163,980,000 |
| 30 Jun 2022 | USD | 11,160.92 | 10,850.01 | 11,048.25 | 11,028.74 | 11,028.74 | -149.149 (-1.33%) | 5,620,800,000 |
| 29 Jun 2022 | USD | 11,226.33 | 11,072.19 | 11,160.22 | 11,177.89 | 11,177.89 | -3.65 (-0.03%) | 5,609,230,000 |
| 28 Jun 2022 | USD | 11,635.85 | 11,177.68 | 11,542.24 | 11,181.54 | 11,181.54 | -343.01 (-2.98%) | 5,397,910,000 |
| 27 Jun 2022 | USD | 11,677.49 | 11,487.07 | 11,661.02 | 11,524.55 | 11,524.55 | -83.07 (-0.72%) | 5,017,930,000 |
| 24 Jun 2022 | USD | 11,613.23 | 11,337.78 | 11,351.31 | 11,607.62 | 11,607.62 | +375.43 (+3.34%) | 9,438,810,000 |
| 23 Jun 2022 | USD | 11,260.27 | 11,046.28 | 11,137.68 | 11,232.19 | 11,232.19 | +179.11 (+1.62%) | 5,238,210,000 |
| 22 Jun 2022 | USD | 11,216.77 | 10,938.06 | 10,941.95 | 11,053.08 | 11,053.08 | -16.22 (-0.15%) | 5,215,100,000 |
| 21 Jun 2022 | USD | 11,164.99 | 10,974.05 | 10,974.05 | 11,069.3 | 11,069.3 | +270.95 (+2.51%) | 5,201,450,000 |
| 17 Jun 2022 | USD | 10,884.71 | 10,638.72 | 10,697.55 | 10,798.35 | 10,798.35 | +152.25 (+1.43%) | 7,423,600,000 |
| 16 Jun 2022 | USD | 10,831.07 | 10,565.14 | 10,806.02 | 10,646.1 | 10,646.1 | -453.051 (-4.08%) | 5,667,810,000 |
| 15 Jun 2022 | USD | 11,244.26 | 10,866.39 | 10,968.4 | 11,099.15 | 11,099.15 | +270.801 (+2.50%) | 5,346,110,000 |
| 14 Jun 2022 | USD | 10,926.81 | 10,733.04 | 10,897.43 | 10,828.35 | 10,828.35 | +19.119 (+0.18%) | 4,802,090,000 |
| 13 Jun 2022 | USD | 11,071.48 | 10,775.14 | 10,986.85 | 10,809.23 | 10,809.23 | -530.789 (-4.68%) | 5,912,360,000 |
| 10 Jun 2022 | USD | 11,569.15 | 11,328.27 | 11,543.88 | 11,340.02 | 11,340.02 | -414.211 (-3.52%) | 5,125,980,000 |
| 9 Jun 2022 | USD | 12,115.06 | 11,751.98 | 12,016.47 | 11,754.23 | 11,754.23 | -332.039 (-2.75%) | 5,382,110,000 |
| 8 Jun 2022 | USD | 12,235.78 | 12,052.7 | 12,147.28 | 12,086.27 | 12,086.27 | -88.961 (-0.73%) | 4,689,310,000 |
| 7 Jun 2022 | USD | 12,194.86 | 11,888.61 | 11,925.81 | 12,175.23 | 12,175.23 | +113.86 (+0.94%) | 4,383,960,000 |
| 6 Jun 2022 | USD | 12,245.4 | 12,004.2 | 12,200.33 | 12,061.37 | 12,061.37 | +48.64 (+0.40%) | 4,633,950,000 |
| 3 Jun 2022 | USD | 12,167.44 | 11,966.62 | 12,097.12 | 12,012.73 | 12,012.73 | -304.17 (-2.47%) | 4,117,290,000 |
| 2 Jun 2022 | USD | 12,320.12 | 11,901.45 | 11,945.57 | 12,316.9 | 12,316.9 | +322.44 (+2.69%) | 4,422,830,000 |
| 1 Jun 2022 | USD | 12,237.94 | 11,901.43 | 12,176.89 | 11,994.46 | 11,994.46 | -86.93 (-0.72%) | 4,697,810,000 |
| 31 May 2022 | USD | 12,190.08 | 11,942.5 | 12,137.54 | 12,081.39 | 12,081.39 | -49.74 (-0.41%) | 6,028,940,000 |
| 27 May 2022 | USD | 12,131.66 | 11,856.82 | 11,869.69 | 12,131.13 | 12,131.13 | +390.479 (+3.33%) | 4,774,530,000 |
| 26 May 2022 | USD | 11,796.97 | 11,406.16 | 11,409.84 | 11,740.65 | 11,740.65 | +305.91 (+2.68%) | 4,651,470,000 |
| 25 May 2022 | USD | 11,511.9 | 11,211.85 | 11,225.03 | 11,434.74 | 11,434.74 | +170.29 (+1.51%) | 4,500,920,000 |
| 24 May 2022 | USD | 11,351.61 | 11,092.48 | 11,326.44 | 11,264.45 | 11,264.45 | -270.819 (-2.35%) | 4,706,300,000 |
| 23 May 2022 | USD | 11,552.07 | 11,304.56 | 11,396.28 | 11,535.27 | 11,535.27 | +180.649 (+1.59%) | 4,509,640,000 |
| 20 May 2022 | USD | 11,552.21 | 11,035.69 | 11,542.67 | 11,354.62 | 11,354.62 | -33.88 (-0.30%) | 5,413,140,000 |
| 19 May 2022 | USD | 11,562.82 | 11,313.31 | 11,364.4 | 11,388.5 | 11,388.5 | -29.65 (-0.26%) | 5,136,920,000 |
