Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | USD | 2,920 | 3,090 | 2,900 | 3,080 | 3,080 | +110 (+3.70%) | 74,228,700 |
26 Nov 2021 | USD | 3,000 | 3,090 | 2,930 | 2,970 | 2,970 | -60 (-1.98%) | 65,565,900 |
25 Nov 2021 | USD | 3,080 | 3,170 | 3,030 | 3,030 | 3,030 | -30 (-0.98%) | 86,276,600 |
24 Nov 2021 | USD | 3,020 | 3,090 | 3,020 | 3,060 | 3,060 | +70 (+2.34%) | 55,660,800 |
23 Nov 2021 | USD | 2,850 | 3,040 | 2,850 | 2,990 | 2,990 | +140 (+4.91%) | 102,056,600 |
22 Nov 2021 | USD | 2,920 | 2,940 | 2,810 | 2,850 | 2,850 | -70 (-2.40%) | 36,182,000 |
19 Nov 2021 | USD | 2,900 | 2,940 | 2,860 | 2,920 | 2,920 | +30 (+1.04%) | 21,289,300 |
18 Nov 2021 | USD | 2,860 | 2,920 | 2,850 | 2,890 | 2,890 | +10 (+0.35%) | 33,922,900 |
17 Nov 2021 | USD | 2,900 | 2,910 | 2,830 | 2,880 | 2,880 | -20 (-0.69%) | 29,637,600 |
16 Nov 2021 | USD | 2,790 | 2,900 | 2,790 | 2,900 | 2,900 | +60 (+2.11%) | 42,789,400 |
15 Nov 2021 | USD | 2,850 | 2,870 | 2,810 | 2,840 | 2,840 | -20 (-0.70%) | 25,440,600 |
12 Nov 2021 | USD | 2,860 | 2,890 | 2,810 | 2,860 | 2,860 | +20 (+0.70%) | 44,520,300 |
11 Nov 2021 | USD | 2,880 | 2,890 | 2,830 | 2,840 | 2,840 | -60 (-2.07%) | 26,640,000 |
10 Nov 2021 | USD | 2,790 | 2,920 | 2,780 | 2,900 | 2,900 | +110 (+3.94%) | 91,238,900 |
9 Nov 2021 | USD | 2,800 | 2,800 | 2,760 | 2,790 | 2,790 | -10 (-0.36%) | 22,228,800 |
8 Nov 2021 | USD | 2,780 | 2,800 | 2,730 | 2,800 | 2,800 | +20 (+0.72%) | 21,968,200 |
5 Nov 2021 | USD | 2,750 | 2,800 | 2,690 | 2,780 | 2,780 | +30 (+1.09%) | 78,925,700 |
4 Nov 2021 | USD | 2,800 | 2,810 | 2,730 | 2,750 | 2,750 | -50 (-1.79%) | 48,608,900 |
3 Nov 2021 | USD | 2,800 | 2,820 | 2,770 | 2,800 | 2,800 | 0.0 (0.0%) | 21,774,600 |
2 Nov 2021 | USD | 2,840 | 2,850 | 2,770 | 2,800 | 2,800 | -20 (-0.71%) | 31,195,400 |
1 Nov 2021 | USD | 2,940 | 2,960 | 2,810 | 2,820 | 2,820 | -120 (-4.08%) | 42,730,000 |
29 Oct 2021 | USD | 2,850 | 2,950 | 2,840 | 2,940 | 2,940 | +120 (+4.26%) | 58,161,300 |
28 Oct 2021 | USD | 2,830 | 2,860 | 2,800 | 2,820 | 2,820 | -40 (-1.40%) | 23,264,000 |
27 Oct 2021 | USD | 2,860 | 2,860 | 2,810 | 2,860 | 2,860 | 0.0 (0.0%) | 25,566,300 |
26 Oct 2021 | USD | 2,890 | 2,900 | 2,840 | 2,860 | 2,860 | 0.0 (0.0%) | 38,466,500 |
25 Oct 2021 | USD | 2,960 | 2,960 | 2,860 | 2,860 | 2,860 | -80 (-2.72%) | 24,485,000 |
22 Oct 2021 | USD | 2,860 | 2,990 | 2,860 | 2,940 | 2,940 | +80 (+2.80%) | 44,637,200 |
21 Oct 2021 | USD | 2,900 | 2,920 | 2,810 | 2,860 | 2,860 | -10 (-0.35%) | 66,475,400 |
20 Oct 2021 | USD | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 0.0 (0.0%) | 0 |
19 Oct 2021 | USD | 2,930 | 2,930 | 2,840 | 2,870 | 2,870 | -30 (-1.03%) | 36,312,300 |