Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1,076.88 | 1,090.6 | 1,021.03 | 1,032.47 | 1,032.47 | -31.76 (-2.98%) | 486,400 |
10 Aug 2022 | USD | 1,050 | 1,076.76 | 1,041.5699 | 1,064.23 | 1,064.23 | +68.73 (+6.90%) | 720,300 |
9 Aug 2022 | USD | 1,015.8 | 1,015.8 | 972.73 | 995.5 | 995.5 | -28.75 (-2.81%) | 544,800 |
8 Aug 2022 | USD | 1,042.08 | 1,074.5 | 1,018 | 1,024.25 | 1,024.25 | -0.56 (-0.05%) | 618,400 |
5 Aug 2022 | USD | 1,014.72 | 1,056.54 | 1,007.24 | 1,024.8101 | 1,024.8101 | -10.02 (-0.97%) | 849,500 |
4 Aug 2022 | USD | 994.5 | 1,084.99 | 993 | 1,034.83 | 1,034.83 | +143.96 (+16.16%) | 1,851,200 |
3 Aug 2022 | USD | 852.56 | 892.97 | 848.84 | 890.87 | 890.87 | +53.28 (+6.36%) | 856,300 |
2 Aug 2022 | USD | 798.76 | 849 | 798.76 | 837.59 | 837.59 | +23.62 (+2.90%) | 491,100 |
1 Aug 2022 | USD | 805.54 | 838.97 | 785 | 813.97 | 813.97 | +0.26 (+0.03%) | 497,000 |
29 Jul 2022 | USD | 818.21 | 825 | 794.16 | 813.71 | 813.71 | +9.96 (+1.24%) | 667,400 |
28 Jul 2022 | USD | 792.72 | 811.57 | 766.6 | 803.75 | 803.75 | +12.08 (+1.53%) | 631,100 |
27 Jul 2022 | USD | 743.96 | 794.95 | 740.74 | 791.67 | 791.67 | +63.88 (+8.78%) | 581,600 |
26 Jul 2022 | USD | 740.49 | 743.85 | 720.84 | 727.79 | 727.79 | -34.99 (-4.59%) | 550,400 |
25 Jul 2022 | USD | 766 | 773.97 | 751 | 762.78 | 762.78 | -1.14 (-0.15%) | 361,800 |
22 Jul 2022 | USD | 783 | 802.42 | 752.96 | 763.92 | 763.92 | -25.28 (-3.20%) | 514,100 |
21 Jul 2022 | USD | 771.52 | 790.76 | 765.93 | 789.2 | 789.2 | +9.52 (+1.22%) | 453,400 |
20 Jul 2022 | USD | 725.17 | 784.45 | 724.65 | 779.68 | 779.68 | +54.93 (+7.58%) | 819,400 |
19 Jul 2022 | USD | 713.81 | 725.63 | 694.64 | 724.75 | 724.75 | +32.91 (+4.76%) | 463,900 |
18 Jul 2022 | USD | 700.2 | 723.66 | 680.82 | 691.84 | 691.84 | +1.85 (+0.27%) | 687,800 |
15 Jul 2022 | USD | 658 | 698.51 | 657.72 | 689.99 | 689.99 | +34.3 (+5.23%) | 749,400 |
14 Jul 2022 | USD | 648.34 | 665 | 630.23 | 655.69 | 655.69 | -0.06 (-0.01%) | 586,900 |
13 Jul 2022 | USD | 633 | 666.2 | 615.54 | 655.75 | 655.75 | +2.12 (+0.32%) | 627,300 |
12 Jul 2022 | USD | 663.2 | 678.41 | 643.59 | 653.63 | 653.63 | -6.29 (-0.95%) | 578,700 |
11 Jul 2022 | USD | 696.32 | 696.33 | 654.56 | 659.92 | 659.92 | -48.71 (-6.87%) | 512,700 |
8 Jul 2022 | USD | 702.22 | 720.59 | 682.2 | 708.63 | 708.63 | -12.99 (-1.80%) | 393,600 |
7 Jul 2022 | USD | 705.53 | 727.17 | 700.74 | 721.62 | 721.62 | +17.07 (+2.42%) | 490,400 |
6 Jul 2022 | USD | 722.09 | 728.41 | 697.01 | 704.55 | 704.55 | -9.02 (-1.26%) | 664,100 |
5 Jul 2022 | USD | 649.02 | 719.82 | 627.86 | 713.57 | 713.57 | +53.62 (+8.12%) | 756,700 |
1 Jul 2022 | USD | 642.62 | 665.95 | 631.87 | 659.95 | 659.95 | +23.08 (+3.62%) | 521,100 |
30 Jun 2022 | USD | 646.38 | 653.32 | 611.46 | 636.87 | 636.87 | -23.26 (-3.52%) | 700,400 |