Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 3,590 | 3,600 | 3,539.126 | 3,600 | 3,600 | +50 (+1.41%) | 4,292 |
9 Sep 2022 | USD | 3,510 | 3,590 | 3,480.0449 | 3,550 | 3,550 | +20 (+0.57%) | 31,389 |
8 Sep 2022 | USD | 3,550 | 3,580 | 3,500 | 3,530 | 3,530 | -90 (-2.49%) | 6,691 |
7 Sep 2022 | USD | 3,580 | 3,620 | 3,549.9009 | 3,620 | 3,620 | -40 (-1.09%) | 14,505 |
6 Sep 2022 | USD | 3,617 | 3,660 | 3,617 | 3,660 | 3,660 | +15 (+0.41%) | 280 |
2 Sep 2022 | USD | 3,600 | 3,660 | 3,600 | 3,645 | 3,645 | +45 (+1.25%) | 4,407 |
1 Sep 2022 | USD | 3,670 | 3,670 | 3,600 | 3,600 | 3,600 | -70 (-1.91%) | 1,924 |
31 Aug 2022 | USD | 3,676 | 3,681.6001 | 3,650 | 3,670 | 3,670 | -65 (-1.74%) | 2,374 |
30 Aug 2022 | USD | 3,675 | 3,735 | 3,660 | 3,735 | 3,735 | -10 (-0.27%) | 3,908 |
29 Aug 2022 | USD | 3,745 | 3,745 | 3,745 | 3,745 | 3,745 | 0.0 (0.0%) | 0 |
26 Aug 2022 | USD | 3,810 | 3,810 | 3,700 | 3,745 | 3,745 | 0.0 (0.0%) | 2,194 |
25 Aug 2022 | USD | 3,690 | 3,745 | 3,690 | 3,745 | 3,745 | +95 (+2.60%) | 2,097 |
24 Aug 2022 | USD | 3,650 | 3,735 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 668 |
23 Aug 2022 | USD | 3,700 | 3,750 | 3,650 | 3,650 | 3,650 | -105 (-2.80%) | 3,811 |
22 Aug 2022 | USD | 3,820 | 3,864 | 3,705 | 3,755 | 3,755 | -145 (-3.72%) | 5,443 |
19 Aug 2022 | USD | 3,810 | 3,900 | 3,810 | 3,900 | 3,900 | 0.0 (0.0%) | 5,535 |
18 Aug 2022 | USD | 3,810 | 3,900 | 3,810 | 3,900 | 3,900 | +65 (+1.69%) | 6,125 |
17 Aug 2022 | USD | 3,807.5 | 3,840.5 | 3,807.5 | 3,835 | 3,835 | -45 (-1.16%) | 1,804 |
16 Aug 2022 | USD | 3,880 | 3,880 | 3,805 | 3,880 | 3,880 | +30 (+0.78%) | 1,420 |
15 Aug 2022 | USD | 3,800 | 3,852 | 3,800 | 3,850 | 3,850 | +10 (+0.26%) | 6,186 |
12 Aug 2022 | USD | 3,810 | 3,870 | 3,810 | 3,840 | 3,840 | -40 (-1.03%) | 3,657 |
11 Aug 2022 | USD | 3,800 | 3,880 | 3,800 | 3,880 | 3,880 | +50 (+1.31%) | 13,817 |
10 Aug 2022 | USD | 3,780 | 3,832.229 | 3,780 | 3,830 | 3,830 | +120 (+3.23%) | 14,853 |
9 Aug 2022 | USD | 3,800 | 3,824.2681 | 3,710 | 3,710 | 3,710 | -90 (-2.37%) | 5,150 |
8 Aug 2022 | USD | 3,800 | 3,843.4199 | 3,800 | 3,800 | 3,800 | -50 (-1.30%) | 2,003 |
5 Aug 2022 | USD | 3,850 | 3,850 | 3,721.3201 | 3,850 | 3,850 | +35 (+0.92%) | 5,508 |
4 Aug 2022 | USD | 3,770 | 3,815 | 3,746.3999 | 3,815 | 3,815 | +45 (+1.19%) | 4,361 |
3 Aug 2022 | USD | 3,770 | 3,770 | 3,698 | 3,770 | 3,770 | +55 (+1.48%) | 5,059 |
2 Aug 2022 | USD | 3,660 | 3,770 | 3,660 | 3,715 | 3,715 | +25 (+0.68%) | 1,946 |
1 Aug 2022 | USD | 3,750 | 3,750 | 3,674.1299 | 3,690 | 3,690 | -40 (-1.07%) | 2,671 |