| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | USD | 34,430.0529 | 34,430.0529 | 31,563.9541 | 34,109.9647 | 34,109.9647 | -320.392 (-0.93%) | 5,070,594 |
| 13 Feb 2022 | USD | 37,516.067 | 38,519.725 | 34,415.8479 | 34,430.3566 | 34,430.3566 | -3,083.473 (-8.22%) | 5,382,742 |
| 12 Feb 2022 | USD | 38,932.0894 | 39,302.4991 | 35,620.0485 | 37,513.8295 | 37,513.8295 | -1,418.332 (-3.64%) | 5,243,327 |
| 11 Feb 2022 | USD | 44,582.9812 | 45,354.5906 | 36,390.9876 | 38,932.1614 | 38,932.1614 | -5,651.021 (-12.68%) | 6,925,108 |
| 10 Feb 2022 | USD | 54,382.0155 | 54,389.6967 | 44,582.5212 | 44,583.1821 | 44,583.1821 | -9,799.369 (-18.02%) | 7,590,666 |
| 9 Feb 2022 | USD | 46,499.939 | 55,211.4444 | 44,072.8616 | 54,382.5512 | 54,382.5512 | +7,882.162 (+16.95%) | 7,596,348 |
| 8 Feb 2022 | USD | 44,256.5674 | 49,805.9576 | 41,672.971 | 46,500.3892 | 46,500.3892 | +2,243.792 (+5.07%) | 7,910,961 |
| 7 Feb 2022 | USD | 38,244.7062 | 46,539.3623 | 37,334.0709 | 44,256.597 | 44,256.597 | +6,011.929 (+15.72%) | 6,833,938 |
| 6 Feb 2022 | USD | 40,733.6888 | 40,745.848 | 36,302.8917 | 38,244.6678 | 38,244.6678 | -2,489.335 (-6.11%) | 5,066,948 |
| 5 Feb 2022 | USD | 43,218.0564 | 44,571.9492 | 40,599.7259 | 40,734.0028 | 40,734.0028 | -2,483.877 (-5.75%) | 5,671,967 |
| 4 Feb 2022 | USD | 31,642.9071 | 43,465.3785 | 31,642.9071 | 43,217.8795 | 43,217.8795 | +11,575.003 (+36.58%) | 6,217,555 |
| 3 Feb 2022 | USD | 30,555.5501 | 31,643.502 | 28,695.949 | 31,642.8762 | 31,642.8762 | +1,087.321 (+3.56%) | 4,287,606 |
| 2 Feb 2022 | USD | 38,799.5315 | 38,803.5564 | 30,204.4412 | 30,555.5556 | 30,555.5556 | -8,243.936 (-21.25%) | 6,325,798 |
| 1 Feb 2022 | USD | 38,738.9606 | 43,243.5446 | 37,923.7175 | 38,799.4916 | 38,799.4916 | +61.094 (+0.16%) | 5,014,020 |
| 31 Jan 2022 | USD | 37,450.5316 | 38,852.4385 | 35,246.8265 | 38,738.3971 | 38,738.3971 | +1,287.682 (+3.44%) | 4,046,625 |
| 30 Jan 2022 | USD | 38,760.8073 | 39,857.8649 | 36,680.9101 | 37,450.7152 | 37,450.7152 | -1,310.102 (-3.38%) | 281,172 |
| 29 Jan 2022 | USD | 39,417.4972 | 40,498.1957 | 38,604.274 | 38,760.8171 | 38,760.8171 | -655.836 (-1.66%) | 418,195 |
| 28 Jan 2022 | USD | 37,631.8821 | 40,926.3369 | 34,851.9806 | 39,416.6529 | 39,416.6529 | +1,784.908 (+4.74%) | 1,711,225 |
| 27 Jan 2022 | USD | 38,081.1087 | 44,097.4377 | 32,267.271 | 37,631.745 | 37,631.745 | -449.364 (-1.18%) | 2,491,169 |
| 26 Jan 2022 | USD | 37,327.5102 | 48,101.9858 | 35,752.7155 | 38,081.1087 | 38,081.1087 | +753.598 (+2.02%) | 2,866,037 |
| 25 Jan 2022 | USD | 42,790.4266 | 42,790.4266 | 35,062.8541 | 37,327.5102 | 37,327.5102 | -5,462.916 (-12.77%) | 2,313,916 |
| 24 Jan 2022 | USD | 37,373.9808 | 42,909.6241 | 26,510.7347 | 42,790.4266 | 42,790.4266 | +5,416.446 (+14.49%) | 3,618,774 |
| 23 Jan 2022 | USD | 35,077.8056 | 38,651.4005 | 32,475.1011 | 37,373.9808 | 37,373.9808 | +2,296.175 (+6.55%) | 1,442,126 |
| 22 Jan 2022 | USD | 43,542.0936 | 44,128.4518 | 27,944.1835 | 35,077.8056 | 35,077.8056 | -8,464.288 (-19.44%) | 5,693,301 |
| 21 Jan 2022 | USD | 57,074.8769 | 57,074.8769 | 41,513.0685 | 43,542.0936 | 43,542.0936 | -13,535.921 (-23.71%) | 2,656,753 |
| 20 Jan 2022 | USD | 59,311.5989 | 71,108.6551 | 57,078.0148 | 57,078.0148 | 57,078.0148 | -2,233.581 (-3.77%) | 2,781,306 |
| 19 Jan 2022 | USD | 51,678.2639 | 59,810.6029 | 48,234.1891 | 59,311.596 | 59,311.596 | +7,633.332 (+14.77%) | 1,015,238 |
| 18 Jan 2022 | USD | 57,666.6394 | 59,562.5822 | 45,833.1686 | 51,678.2639 | 51,678.2639 | -5,988.376 (-10.38%) | 4,209,550 |
| 17 Jan 2022 | USD | 76,871.9745 | 76,878.7894 | 53,094.1312 | 57,666.6394 | 57,666.6394 | -19,205.756 (-24.98%) | 3,752,220 |
| 16 Jan 2022 | USD | 77,834.7805 | 81,409.2492 | 73,522.941 | 76,872.3954 | 76,872.3954 | -962.385 (-1.24%) | 1,622,703 |
