Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | USD | 2,530 | 2,613 | 2,530 | 2,584.9 | 2,584.9 | +54.2 (+2.14%) | 68,081 |
24 Aug 2021 | USD | 2,447 | 2,538.65 | 2,401.55 | 2,530.7 | 2,530.7 | +76 (+3.10%) | 30,539 |
23 Aug 2021 | USD | 2,469 | 2,511.95 | 2,319.1 | 2,454.7 | 2,454.7 | +15.85 (+0.65%) | 40,640 |
20 Aug 2021 | USD | 2,460.2 | 2,460.2 | 2,411.4 | 2,438.85 | 2,438.85 | -9.1 (-0.37%) | 12,292 |
19 Aug 2021 | USD | 2,447.95 | 2,447.95 | 2,447.95 | 2,447.95 | 2,447.95 | 0.0 (0.0%) | 0 |
18 Aug 2021 | USD | 2,444.95 | 2,465.2 | 2,434.15 | 2,447.95 | 2,447.95 | -5 (-0.20%) | 15,607 |
17 Aug 2021 | USD | 2,500 | 2,520.5 | 2,412.6 | 2,452.95 | 2,452.95 | -71.5 (-2.83%) | 29,553 |
16 Aug 2021 | USD | 2,540 | 2,540 | 2,473.85 | 2,524.45 | 2,524.45 | -4.35 (-0.17%) | 14,015 |
13 Aug 2021 | USD | 2,500 | 2,563 | 2,494.95 | 2,528.8 | 2,528.8 | +38.7 (+1.55%) | 8,803 |
12 Aug 2021 | USD | 2,553.4 | 2,567.35 | 2,476 | 2,490.1 | 2,490.1 | -50.55 (-1.99%) | 13,232 |
11 Aug 2021 | USD | 2,560 | 2,572.35 | 2,510.05 | 2,540.65 | 2,540.65 | -45.4 (-1.76%) | 9,409 |
10 Aug 2021 | USD | 2,570 | 2,599.6 | 2,540 | 2,586.05 | 2,586.05 | -18.05 (-0.69%) | 33,912 |
9 Aug 2021 | USD | 2,655 | 2,655 | 2,585 | 2,604.1 | 2,604.1 | -28.8 (-1.09%) | 6,086 |
6 Aug 2021 | USD | 2,630 | 2,637.5 | 2,605.1 | 2,632.9 | 2,632.9 | -1.4 (-0.05%) | 9,965 |
5 Aug 2021 | USD | 2,585 | 2,698.45 | 2,570 | 2,634.3 | 2,634.3 | +50.75 (+1.96%) | 204,126 |
4 Aug 2021 | USD | 2,637 | 2,637 | 2,542.9 | 2,583.55 | 2,583.55 | -49.95 (-1.90%) | 14,325 |
3 Aug 2021 | USD | 2,617.75 | 2,649.95 | 2,617.75 | 2,633.5 | 2,633.5 | +27.4 (+1.05%) | 23,366 |
2 Aug 2021 | USD | 2,620 | 2,620 | 2,584 | 2,606.1 | 2,606.1 | -1.95 (-0.07%) | 4,584 |
30 Jul 2021 | USD | 2,625.45 | 2,635 | 2,579.2 | 2,608.05 | 2,608.05 | -14.85 (-0.57%) | 9,131 |
29 Jul 2021 | USD | 2,640 | 2,640 | 2,614.75 | 2,622.9 | 2,622.9 | +2.65 (+0.10%) | 7,440 |
28 Jul 2021 | USD | 2,655 | 2,656 | 2,605.05 | 2,620.25 | 2,620.25 | -28.35 (-1.07%) | 43,704 |
27 Jul 2021 | USD | 2,495.5 | 2,668.7 | 2,487.65 | 2,648.6 | 2,648.6 | +165.55 (+6.67%) | 132,509 |
26 Jul 2021 | USD | 2,590 | 2,590 | 2,456.6 | 2,483.05 | 2,483.05 | -96.45 (-3.74%) | 39,499 |
23 Jul 2021 | USD | 2,651 | 2,655 | 2,535.6 | 2,579.5 | 2,579.5 | -68.2 (-2.58%) | 25,620 |
22 Jul 2021 | USD | 2,609 | 2,650 | 2,609 | 2,647.7 | 2,647.7 | +39.45 (+1.51%) | 11,916 |
21 Jul 2021 | USD | 2,608.25 | 2,608.25 | 2,608.25 | 2,608.25 | 2,608.25 | 0.0 (0.0%) | 0 |
20 Jul 2021 | USD | 2,656.65 | 2,657.8 | 2,596.85 | 2,608.25 | 2,608.25 | -35.15 (-1.33%) | 9,972 |
19 Jul 2021 | USD | 2,652.7 | 2,660 | 2,615.35 | 2,643.4 | 2,643.4 | -9.3 (-0.35%) | 11,356 |
16 Jul 2021 | USD | 2,635.5 | 2,660 | 2,622.2 | 2,652.7 | 2,652.7 | -6.75 (-0.25%) | 13,993 |
15 Jul 2021 | USD | 2,670 | 2,670 | 2,638.55 | 2,659.45 | 2,659.45 | +0.25 (+0.01%) | 8,339 |