Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1,108.5835 | 1,209.8711 | 1,083.2452 | 1,191.9285 | 1,191.9285 | +83.366 (+7.52%) | 23,419,861 |
13 Jul 2022 | USD | 1,068.6058 | 1,110.4593 | 1,019.0196 | 1,108.5622 | 1,108.5622 | +39.959 (+3.74%) | 24,271,852 |
12 Jul 2022 | USD | 1,176.4006 | 1,179.8193 | 1,058.6113 | 1,068.6035 | 1,068.6035 | -107.823 (-9.17%) | 2,341,491 |
11 Jul 2022 | USD | 1,185.1398 | 1,189.6125 | 1,173.9376 | 1,176.4264 | 1,176.4264 | -8.891 (-0.75%) | 92 |
10 Jul 2022 | USD | 1,219.2165 | 1,220.7544 | 1,180.3615 | 1,185.3177 | 1,185.3177 | -33.941 (-2.78%) | 1,576 |
9 Jul 2022 | USD | 1,225.5755 | 1,231.3985 | 1,215.2879 | 1,219.2582 | 1,219.2582 | -6.482 (-0.53%) | 45 |
8 Jul 2022 | USD | 1,231.2977 | 1,269.0029 | 1,225.7404 | 1,225.7404 | 1,225.7404 | -5.624 (-0.46%) | 4,976,420 |
7 Jul 2022 | USD | 1,179.4345 | 1,240.2405 | 1,162.4303 | 1,231.3648 | 1,231.3648 | +51.93 (+4.40%) | 8,779,103 |
6 Jul 2022 | USD | 1,130.9016 | 1,186.6978 | 1,104.8158 | 1,179.4345 | 1,179.4345 | +48.531 (+4.29%) | 66 |
5 Jul 2022 | USD | 1,146.3572 | 1,163.4456 | 1,082.0548 | 1,130.9036 | 1,130.9036 | -15.508 (-1.35%) | 523 |
4 Jul 2022 | USD | 1,070.3304 | 1,146.578 | 1,045.3595 | 1,146.4113 | 1,146.4113 | +76.081 (+7.11%) | 0 |
3 Jul 2022 | USD | 1,063.1535 | 1,080.9708 | 1,042.9146 | 1,070.3304 | 1,070.3304 | +7.173 (+0.67%) | 0 |
2 Jul 2022 | USD | 1,057.3181 | 1,068.32 | 1,030.2887 | 1,063.1571 | 1,063.1571 | +5.843 (+0.55%) | 0 |
1 Jul 2022 | USD | 1,069.298 | 1,100.7407 | 1,035.3282 | 1,057.3142 | 1,057.3142 | -11.975 (-1.12%) | 452 |
30 Jun 2022 | USD | 1,088.4892 | 1,092.8971 | 1,008.5166 | 1,069.2887 | 1,069.2887 | -19.127 (-1.76%) | 145 |
29 Jun 2022 | USD | 1,126.6416 | 1,135.9295 | 1,076.3695 | 1,088.416 | 1,088.416 | -38.226 (-3.39%) | 0 |
28 Jun 2022 | USD | 1,187.4281 | 1,218.7192 | 1,126.2429 | 1,126.6416 | 1,126.6416 | -60.791 (-5.12%) | 98 |
27 Jun 2022 | USD | 1,194.8426 | 1,226.748 | 1,177.1301 | 1,187.4324 | 1,187.4324 | -7.423 (-0.62%) | 0 |
26 Jun 2022 | USD | 1,209.5735 | 1,265.6025 | 1,194.6924 | 1,194.8557 | 1,194.8557 | -14.747 (-1.22%) | 277 |
25 Jun 2022 | USD | 1,230.743 | 1,232.7919 | 1,177.997 | 1,209.603 | 1,209.603 | +1,209.576 (+4564439.62%) | 0 |
9 Jun 2022 | USD | 0.0262 | 0.027 | 0.026 | 0.0265 | 0.0265 | +0 (+0.76%) | 2,041 |
8 Jun 2022 | USD | 0.0267 | 0.0269 | 0.026 | 0.0263 | 0.0263 | -0.001 (-1.87%) | 1,809 |
7 Jun 2022 | USD | 0.0269 | 0.0273 | 0.0249 | 0.0268 | 0.0268 | -0 (-0.37%) | 2,014 |
6 Jun 2022 | USD | 0.0257 | 0.0275 | 0.0257 | 0.0269 | 0.0269 | +0.001 (+4.67%) | 1,345 |
5 Jun 2022 | USD | 0.0257 | 0.0261 | 0.0252 | 0.0257 | 0.0257 | 0.0 (0.0%) | 1,861 |
4 Jun 2022 | USD | 0.0254 | 0.0257 | 0.0249 | 0.0257 | 0.0257 | +0 (+1.18%) | 2,391 |
3 Jun 2022 | USD | 0.0256 | 0.0259 | 0.0249 | 0.0254 | 0.0254 | -0 (-0.78%) | 2,021 |
2 Jun 2022 | USD | 0.0257 | 0.0261 | 0.0251 | 0.0256 | 0.0256 | -0 (-0.39%) | 1,244 |
1 Jun 2022 | USD | 0.0272 | 0.0277 | 0.025 | 0.0257 | 0.0257 | -0.002 (-5.51%) | 1,973 |
31 May 2022 | USD | 0.0283 | 0.0284 | 0.027 | 0.0272 | 0.0272 | -0.001 (-3.89%) | 2,226 |