Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1,766.8533 | 1,767.8338 | 1,741.9564 | 1,744.9932 | 1,744.9932 | -21.476 (-1.22%) | 4,652,297 |
11 Sep 2022 | USD | 1,743.2749 | 1,779.9471 | 1,738.3317 | 1,766.469 | 1,766.469 | +23.573 (+1.35%) | 18,095,424 |
10 Sep 2022 | USD | 1,734.1299 | 1,751.3494 | 1,730.2414 | 1,742.8964 | 1,742.8964 | +9.655 (+0.56%) | 4,987,630 |
9 Sep 2022 | USD | 1,646.5984 | 1,749.0025 | 1,646.1 | 1,733.2412 | 1,733.2412 | +86.57 (+5.26%) | 17,689,891 |
8 Sep 2022 | USD | 1,656.5936 | 1,667.1554 | 1,621.1922 | 1,646.6708 | 1,646.6708 | -9.955 (-0.60%) | 28,186,018 |
7 Sep 2022 | USD | 1,584.9379 | 1,664.8211 | 1,508.6202 | 1,656.6255 | 1,656.6255 | +75.202 (+4.76%) | 33,735,629 |
6 Sep 2022 | USD | 1,612.9834 | 1,698.1147 | 1,581.2364 | 1,581.4234 | 1,581.4234 | -31.671 (-1.96%) | 48,205,800 |
5 Sep 2022 | USD | 1,583.4357 | 1,622.8476 | 1,575.625 | 1,613.0944 | 1,613.0944 | +29.812 (+1.88%) | 8,282,184 |
4 Sep 2022 | USD | 1,570.7739 | 1,587.7784 | 1,554.5081 | 1,583.2822 | 1,583.2822 | +12.39 (+0.79%) | 12,193,248 |
3 Sep 2022 | USD | 1,612.5908 | 1,613.3199 | 1,557.5106 | 1,570.8924 | 1,570.8924 | -41.618 (-2.58%) | 6,591,293 |
2 Sep 2022 | USD | 1,603.1761 | 1,655.4479 | 1,589.6352 | 1,612.5109 | 1,612.5109 | +8.935 (+0.56%) | 27,062,312 |
1 Sep 2022 | USD | 1,573.8117 | 1,606.3085 | 1,526.9932 | 1,603.5759 | 1,603.5759 | +29.746 (+1.89%) | 33,371,734 |
31 Aug 2022 | USD | 1,543.7172 | 1,627.6246 | 1,543.7172 | 1,573.83 | 1,573.83 | +30.145 (+1.95%) | 44,266,598 |
30 Aug 2022 | USD | 1,572.9736 | 1,613.5347 | 1,493.6796 | 1,543.6855 | 1,543.6855 | -29.174 (-1.85%) | 54,580,332 |
29 Aug 2022 | USD | 1,447.1445 | 1,572.8599 | 1,431.9561 | 1,572.8599 | 1,572.8599 | +126.058 (+8.71%) | 28,070,298 |
28 Aug 2022 | USD | 1,496.4217 | 1,510.4371 | 1,446.5178 | 1,446.8023 | 1,446.8023 | -49.759 (-3.32%) | 33,234,238 |
27 Aug 2022 | USD | 1,514.2475 | 1,528.3945 | 1,471.8222 | 1,496.5611 | 1,496.5611 | -16.806 (-1.11%) | 17,427,046 |
26 Aug 2022 | USD | 1,714.9914 | 1,714.9914 | 1,508.786 | 1,513.3668 | 1,513.3668 | -202.093 (-11.78%) | 49,784,142 |
25 Aug 2022 | USD | 1,671.3983 | 1,722.0619 | 1,669.6023 | 1,715.4596 | 1,715.4596 | +44.072 (+2.64%) | 8,208,929 |
24 Aug 2022 | USD | 1,673.2796 | 1,694.6103 | 1,617.3207 | 1,671.3872 | 1,671.3872 | -1.892 (-0.11%) | 23,242,412 |
23 Aug 2022 | USD | 1,587.4601 | 1,674.8456 | 1,587.3009 | 1,673.2796 | 1,673.2796 | +85.314 (+5.37%) | 25,903,792 |
22 Aug 2022 | USD | 1,629.3484 | 1,630.0852 | 1,545.1254 | 1,587.9658 | 1,587.9658 | -41.822 (-2.57%) | 19,448,594 |
21 Aug 2022 | USD | 1,582.8518 | 1,644.1104 | 1,582.2595 | 1,629.7882 | 1,629.7882 | +46.734 (+2.95%) | 13,002,032 |
20 Aug 2022 | USD | 1,622.8426 | 1,652.2141 | 1,554.4925 | 1,583.054 | 1,583.054 | -40.028 (-2.47%) | 15,360,494 |
19 Aug 2022 | USD | 1,874.359 | 1,875.86 | 1,620.6417 | 1,623.0823 | 1,623.0823 | -251.405 (-13.41%) | 29,783,025 |
18 Aug 2022 | USD | 1,838.6111 | 1,881.8182 | 1,833.7942 | 1,874.487 | 1,874.487 | +35.874 (+1.95%) | 8,685,031 |
17 Aug 2022 | USD | 1,863.4191 | 1,961.6178 | 1,822.3833 | 1,838.613 | 1,838.613 | -24.964 (-1.34%) | 25,254,815 |
16 Aug 2022 | USD | 1,906.8952 | 1,908.773 | 1,856.4277 | 1,863.5772 | 1,863.5772 | -44.105 (-2.31%) | 15,686,972 |
15 Aug 2022 | USD | 1,946.6321 | 1,999.7999 | 1,887.3509 | 1,907.6819 | 1,907.6819 | -38.823 (-1.99%) | 21,332,880 |
14 Aug 2022 | USD | 1,989.5312 | 2,034.4464 | 1,933.5227 | 1,946.5048 | 1,946.5048 | -42.703 (-2.15%) | 8,334,313 |