Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 5,107 | 5,107 | 5,002 | 5,094 | 5,094 | -13 (-0.25%) | 0 |
11 Sep 2022 | USD | 5,107 | 5,107 | 5,107 | 5,107 | 5,107 | 0.0 (0.0%) | 0 |
10 Sep 2022 | USD | 5,111 | 5,113 | 5,099 | 5,107 | 5,107 | -4 (-0.08%) | 30 |
9 Sep 2022 | USD | 5,157 | 5,157 | 5,042 | 5,111 | 5,111 | -46 (-0.89%) | 0 |
8 Sep 2022 | USD | 5,114 | 5,170 | 5,057 | 5,157 | 5,157 | +43 (+0.84%) | 0 |
7 Sep 2022 | USD | 5,214 | 5,285 | 5,114 | 5,114 | 5,114 | -100 (-1.92%) | 20 |
6 Sep 2022 | USD | 5,106 | 5,250 | 5,027 | 5,214 | 5,214 | +108 (+2.12%) | 12 |
5 Sep 2022 | USD | 5,116 | 5,186 | 5,043 | 5,106 | 5,106 | -10 (-0.20%) | 22 |
4 Sep 2022 | USD | 5,095 | 5,116 | 5,039 | 5,116 | 5,116 | +63 (+1.25%) | 14 |
3 Sep 2022 | USD | 5,202.5 | 5,202.5 | 5,053 | 5,053 | 5,053 | -149.5 (-2.87%) | 9 |
2 Sep 2022 | USD | 5,212 | 5,275 | 5,127.5 | 5,202.5 | 5,202.5 | -9.5 (-0.18%) | 20 |
1 Sep 2022 | USD | 5,179 | 5,334 | 5,104 | 5,212 | 5,212 | +33 (+0.64%) | 67 |
31 Aug 2022 | USD | 5,039 | 5,184 | 4,979 | 5,179 | 5,179 | +140 (+2.78%) | 560 |
30 Aug 2022 | USD | 5,030 | 5,047 | 4,931 | 5,039 | 5,039 | +9 (+0.18%) | 10 |
29 Aug 2022 | USD | 4,928 | 5,180 | 4,927 | 5,030 | 5,030 | +103 (+2.09%) | 19 |
28 Aug 2022 | USD | 4,927 | 4,930 | 4,927 | 4,927 | 4,927 | 0.0 (0.0%) | 0 |
27 Aug 2022 | USD | 4,946 | 4,946 | 4,927 | 4,927 | 4,927 | -20 (-0.40%) | 25 |
26 Aug 2022 | USD | 4,895 | 4,966 | 4,895 | 4,947 | 4,947 | +9 (+0.18%) | 0 |
25 Aug 2022 | USD | 4,938 | 4,938 | 4,844 | 4,938 | 4,938 | 0.0 (0.0%) | 0 |
24 Aug 2022 | USD | 4,938 | 4,938 | 4,926 | 4,938 | 4,938 | 0.0 (0.0%) | 0 |
23 Aug 2022 | USD | 4,993 | 4,993 | 4,938 | 4,938 | 4,938 | -55 (-1.10%) | 18 |
22 Aug 2022 | USD | 5,039 | 5,039 | 4,983 | 4,993 | 4,993 | -46 (-0.91%) | 18 |
21 Aug 2022 | USD | 5,039 | 5,039 | 4,970 | 5,039 | 5,039 | 0.0 (0.0%) | 0 |
20 Aug 2022 | USD | 5,039 | 5,039 | 4,998 | 5,039 | 5,039 | 0.0 (0.0%) | 0 |
19 Aug 2022 | USD | 4,813 | 5,039 | 4,804 | 5,039 | 5,039 | +226 (+4.70%) | 146 |
18 Aug 2022 | USD | 4,806 | 4,813 | 4,806 | 4,813 | 4,813 | +7 (+0.15%) | 41 |
17 Aug 2022 | USD | 4,688 | 4,806 | 4,688 | 4,806 | 4,806 | +118 (+2.52%) | 4 |
16 Aug 2022 | USD | 4,653 | 4,702 | 4,640 | 4,688 | 4,688 | +35 (+0.75%) | 4 |
15 Aug 2022 | USD | 4,510 | 4,682 | 4,510 | 4,653 | 4,653 | +143 (+3.17%) | 15 |
14 Aug 2022 | USD | 4,482 | 4,510 | 4,477 | 4,510 | 4,510 | +28 (+0.62%) | 39 |