Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | USD | 1,276.0832 | 1,279.5102 | 1,251.521 | 1,253.3237 | 1,253.3237 | -22.855 (-1.79%) | 12,339 |
15 Dec 2021 | USD | 1,218.6586 | 1,279.6503 | 1,168.1992 | 1,276.1787 | 1,276.1787 | +87.014 (+7.32%) | 36,080 |
14 Dec 2021 | USD | 1,191.6298 | 1,250.1188 | 1,176.5816 | 1,189.1643 | 1,189.1643 | -2.84 (-0.24%) | 89,975 |
13 Dec 2021 | USD | 1,361.7275 | 1,363.1832 | 1,163.3871 | 1,192.0047 | 1,192.0047 | -169.635 (-12.46%) | 65,842 |
12 Dec 2021 | USD | 1,232.1856 | 1,367.7444 | 1,229.9757 | 1,361.6398 | 1,361.6398 | +129.325 (+10.49%) | 155,578 |
11 Dec 2021 | USD | 1,204.9764 | 1,243.5732 | 1,183.9765 | 1,232.3145 | 1,232.3145 | +27.04 (+2.24%) | 25,855 |
10 Dec 2021 | USD | 1,338.7506 | 1,342.219 | 1,204.6414 | 1,205.2744 | 1,205.2744 | -134.255 (-10.02%) | 60,853 |
9 Dec 2021 | USD | 1,444.3846 | 1,448.2581 | 1,333.1296 | 1,339.5291 | 1,339.5291 | -104.424 (-7.23%) | 23,677 |
8 Dec 2021 | USD | 1,472.5241 | 1,477.8801 | 1,414.328 | 1,443.9526 | 1,443.9526 | -28.52 (-1.94%) | 81,808 |
7 Dec 2021 | USD | 1,418.584 | 1,510.9508 | 1,418.5221 | 1,472.473 | 1,472.473 | +55.145 (+3.89%) | 41,390 |
6 Dec 2021 | USD | 1,440.8966 | 1,443.8841 | 1,268.7326 | 1,417.3283 | 1,417.3283 | -22.984 (-1.60%) | 202,855 |
5 Dec 2021 | USD | 1,571.9182 | 1,581.0449 | 1,423.422 | 1,440.3126 | 1,440.3126 | -132.127 (-8.40%) | 178,267 |
4 Dec 2021 | USD | 1,660.7367 | 1,660.7367 | 1,469.4962 | 1,572.4401 | 1,572.4401 | -88.41 (-5.32%) | 66,244 |
3 Dec 2021 | USD | 1,820.1044 | 1,875.7763 | 1,648.7763 | 1,660.8499 | 1,660.8499 | -159.24 (-8.75%) | 249,599 |
2 Dec 2021 | USD | 1,954.1866 | 1,954.6214 | 1,810.5308 | 1,820.0903 | 1,820.0903 | -134.023 (-6.86%) | 113,953 |
1 Dec 2021 | USD | 2,041.8102 | 2,063.1703 | 1,948.0902 | 1,954.1137 | 1,954.1137 | -88.561 (-4.34%) | 57,524 |
30 Nov 2021 | USD | 1,997.5201 | 2,083.1753 | 1,963.819 | 2,042.675 | 2,042.675 | +44.98 (+2.25%) | 37,703 |
29 Nov 2021 | USD | 1,746.7468 | 2,031.6217 | 1,745.2633 | 1,997.6951 | 1,997.6951 | +250.72 (+14.35%) | 379,497 |
28 Nov 2021 | USD | 2,036.354 | 2,223.0907 | 1,200.6099 | 1,746.9748 | 1,746.9748 | -288.322 (-14.17%) | 777,816 |
27 Nov 2021 | USD | 2,056.3308 | 2,100.1545 | 2,029.4987 | 2,035.297 | 2,035.297 | -23.298 (-1.13%) | 7,239 |
26 Nov 2021 | USD | 2,232.2228 | 2,299.1127 | 1,909.1274 | 2,058.5952 | 2,058.5952 | -67.31 (-3.17%) | 305,829 |
25 Nov 2021 | USD | 1,998.7159 | 2,265.9232 | 1,997.9948 | 2,125.9055 | 2,125.9055 | -161.838 (-7.07%) | 749,806 |
24 Nov 2021 | USD | 2,307.423 | 2,331.5918 | 1,992.796 | 2,287.7436 | 2,287.7436 | -19.027 (-0.82%) | 211,601 |
23 Nov 2021 | USD | 2,439.5117 | 2,565.8856 | 2,294.6251 | 2,306.7704 | 2,306.7704 | -132.775 (-5.44%) | 212,574 |
22 Nov 2021 | USD | 2,698.7334 | 2,698.7334 | 2,428.1691 | 2,439.5458 | 2,439.5458 | -260.161 (-9.64%) | 102,497 |
21 Nov 2021 | USD | 2,483.3787 | 2,756.8278 | 2,473.7292 | 2,699.7065 | 2,699.7065 | +215.653 (+8.68%) | 385,873 |
20 Nov 2021 | USD | 2,496.5876 | 2,519.3882 | 2,419.2533 | 2,484.0533 | 2,484.0533 | -11.583 (-0.46%) | 93,271 |
19 Nov 2021 | USD | 2,241.2672 | 2,498.6017 | 2,240.8429 | 2,495.6361 | 2,495.6361 | +255.178 (+11.39%) | 194,244 |
18 Nov 2021 | USD | 2,653.8906 | 2,660.4926 | 2,108.5908 | 2,240.4577 | 2,240.4577 | -412.24 (-15.54%) | 303,088 |
17 Nov 2021 | USD | 2,652.6974 | 4,625.6257 | 2,652.6974 | 2,652.6974 | 2,652.6974 | +0.139 (+0.01%) | 59,237 |