Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 1,939.2068 | 2,004.9137 | 1,929.398 | 1,989.2082 | 1,989.2082 | +49.72 (+2.56%) | 2,497,644 |
12 Aug 2022 | USD | 1,892.558 | 1,947.1828 | 1,875.5974 | 1,939.4882 | 1,939.4882 | +46.698 (+2.47%) | 8,082,711 |
11 Aug 2022 | USD | 1,862.6245 | 1,941.3024 | 1,862.6245 | 1,892.7906 | 1,892.7906 | +30.386 (+1.63%) | 25,819,086 |
10 Aug 2022 | USD | 1,712.1897 | 1,864.3539 | 1,669.9496 | 1,862.4044 | 1,862.4044 | +150.14 (+8.77%) | 22,056,119 |
9 Aug 2022 | USD | 1,789.1044 | 1,789.9122 | 1,694.1369 | 1,712.2641 | 1,712.2641 | -76.441 (-4.27%) | 9,176,615 |
8 Aug 2022 | USD | 1,704.0272 | 1,817.8083 | 1,703.9226 | 1,788.7046 | 1,788.7046 | +84.767 (+4.97%) | 3,388,998 |
7 Aug 2022 | USD | 1,698.1366 | 1,718.0718 | 1,691.8273 | 1,703.9379 | 1,703.9379 | +6.054 (+0.36%) | 5,383,211 |
6 Aug 2022 | USD | 1,717.599 | 1,748.3777 | 1,697.8842 | 1,697.8842 | 1,697.8842 | -19.514 (-1.14%) | 4,651,170 |
5 Aug 2022 | USD | 1,605.7792 | 1,720.969 | 1,605.2811 | 1,717.3977 | 1,717.3977 | +111.422 (+6.94%) | 4,652,509 |
4 Aug 2022 | USD | 1,626.0984 | 1,661.7914 | 1,594.6255 | 1,605.9758 | 1,605.9758 | -20.161 (-1.24%) | 1,769,914 |
3 Aug 2022 | USD | 1,652.2118 | 1,679.9375 | 1,610.7207 | 1,626.1372 | 1,626.1372 | -25.874 (-1.57%) | 4,779,052 |
2 Aug 2022 | USD | 1,641.2467 | 1,687.5596 | 1,572.8757 | 1,652.0109 | 1,652.0109 | +10.547 (+0.64%) | 8,509,730 |
1 Aug 2022 | USD | 1,683.4897 | 1,712.3934 | 1,625.7612 | 1,641.4642 | 1,641.4642 | -42.032 (-2.50%) | 3,979,119 |
31 Jul 2022 | USD | 1,705.0795 | 1,746.2335 | 1,683.4964 | 1,683.4964 | 1,683.4964 | -21.588 (-1.27%) | 4,831,463 |
30 Jul 2022 | USD | 1,736.6904 | 1,738.1398 | 1,682.8504 | 1,705.0842 | 1,705.0842 | -31.86 (-1.83%) | 11,818,251 |
29 Jul 2022 | USD | 1,739.5495 | 1,766.1478 | 1,669.0081 | 1,736.9442 | 1,736.9442 | -2.509 (-0.14%) | 34,891,258 |
28 Jul 2022 | USD | 1,597.8248 | 1,764.6908 | 1,595.2385 | 1,739.4532 | 1,739.4532 | +141.658 (+8.87%) | 18,629,800 |
27 Jul 2022 | USD | 1,394.4316 | 1,609.3283 | 1,387.3177 | 1,597.7955 | 1,597.7955 | +202.806 (+14.54%) | 14,548,321 |
26 Jul 2022 | USD | 1,474.8863 | 1,474.8863 | 1,355.9411 | 1,394.9897 | 1,394.9897 | -79.399 (-5.39%) | 9,956,400 |
25 Jul 2022 | USD | 1,600.3821 | 1,603.2633 | 1,466.4712 | 1,474.3889 | 1,474.3889 | -126.028 (-7.87%) | 28,343,599 |
24 Jul 2022 | USD | 1,531.0831 | 1,619.8817 | 1,525.8609 | 1,600.4172 | 1,600.4172 | +69.334 (+4.53%) | 8,426,372 |
23 Jul 2022 | USD | 1,536.4579 | 1,590.5315 | 1,495.9004 | 1,531.0836 | 1,531.0836 | -5.863 (-0.38%) | 41,569,622 |
22 Jul 2022 | USD | 1,580.2499 | 1,645.9754 | 1,525.7311 | 1,536.9468 | 1,536.9468 | -43.641 (-2.76%) | 43,344,366 |
21 Jul 2022 | USD | 1,522.076 | 1,598.4326 | 1,476.4507 | 1,580.5879 | 1,580.5879 | +58.498 (+3.84%) | 41,019,042 |
20 Jul 2022 | USD | 1,543.4879 | 1,623.0975 | 1,505.9875 | 1,522.09 | 1,522.09 | -21.403 (-1.39%) | 53,600,217 |
19 Jul 2022 | USD | 1,574.5567 | 1,619.4981 | 1,503.4872 | 1,543.4928 | 1,543.4928 | -31.483 (-2.00%) | 109,370,886 |
18 Jul 2022 | USD | 1,341.9759 | 1,574.9754 | 1,341.9759 | 1,574.9754 | 1,574.9754 | +233.209 (+17.38%) | 70,146,537 |
17 Jul 2022 | USD | 1,353.6354 | 1,384.3005 | 1,330.4252 | 1,341.7663 | 1,341.7663 | -11.715 (-0.87%) | 47,606,303 |
16 Jul 2022 | USD | 1,242.6037 | 1,361.5766 | 1,216.7415 | 1,353.481 | 1,353.481 | +110.633 (+8.90%) | 27,685,534 |
15 Jul 2022 | USD | 1,191.9686 | 1,276.7394 | 1,188.5401 | 1,242.8479 | 1,242.8479 | +50.919 (+4.27%) | 54,270,700 |