| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2022 | USD | 67,647.713 | 82,119.1411 | 66,901.4664 | 77,834.7805 | 77,834.7805 | +10,187.067 (+15.06%) | 3,275,250 |
| 14 Jan 2022 | USD | 67,647.713 | 67,647.713 | 67,647.713 | 67,647.713 | 67,647.713 | 0.0 (0.0%) | 2,310,893 |
| 13 Jan 2022 | USD | 72,332.9611 | 72,332.9611 | 51,763.5033 | 67,647.713 | 67,647.713 | -4,685.248 (-6.48%) | 4,443,478 |
| 12 Jan 2022 | USD | 72,818.0572 | 73,811.8038 | 66,356.1843 | 72,332.9611 | 72,332.9611 | -485.096 (-0.67%) | 1,514,864 |
| 11 Jan 2022 | USD | 69,577.3035 | 87,017.6006 | 69,577.3035 | 72,818.0572 | 72,818.0572 | +3,240.754 (+4.66%) | 3,759,146 |
| 10 Jan 2022 | USD | 57,083.7837 | 70,953.4079 | 57,066.3462 | 69,577.3035 | 69,577.3035 | +12,493.52 (+21.89%) | 3,163,617 |
| 9 Jan 2022 | USD | 51,260.9753 | 58,798.5993 | 50,221.8372 | 57,083.7837 | 57,083.7837 | +5,822.808 (+11.36%) | 1,866,575 |
| 8 Jan 2022 | USD | 49,624.2079 | 53,895.9612 | 47,919.5325 | 51,260.9753 | 51,260.9753 | +1,636.767 (+3.30%) | 789,657 |
| 7 Jan 2022 | USD | 55,629.4785 | 57,983.2985 | 49,305.8641 | 49,624.2079 | 49,624.2079 | -6,005.271 (-10.80%) | 1,448,959 |
| 6 Jan 2022 | USD | 49,160.2833 | 57,428.7574 | 47,101.6198 | 55,629.4785 | 55,629.4785 | +6,469.203 (+13.16%) | 2,194,918 |
| 5 Jan 2022 | USD | 50,620.2841 | 56,512.2741 | 45,420.0378 | 49,160.276 | 49,160.276 | -1,460.008 (-2.88%) | 1,780,773 |
| 4 Jan 2022 | USD | 46,972.998 | 53,485.265 | 43,663.9377 | 50,620.2841 | 50,620.2841 | +3,647.286 (+7.76%) | 3,710,042 |
| 3 Jan 2022 | USD | 33,083.4278 | 55,328.9658 | 32,226.224 | 46,972.998 | 46,972.998 | +13,889.57 (+41.98%) | 8,176,961 |
| 2 Jan 2022 | USD | 29,948.4527 | 33,138.1316 | 29,928.2153 | 33,083.4278 | 33,083.4278 | +3,135.316 (+10.47%) | 727,590 |
| 1 Jan 2022 | USD | 31,020.2497 | 31,728.5486 | 29,836.1805 | 29,948.1113 | 29,948.1113 | -1,072.896 (-3.46%) | 298,017 |
| 31 Dec 2021 | USD | 34,803.3242 | 36,416.9125 | 28,557.0295 | 31,021.0072 | 31,021.0072 | -3,774.274 (-10.85%) | 728,302 |
| 30 Dec 2021 | USD | 28,698.0804 | 35,999.3532 | 28,551.9375 | 34,795.2809 | 34,795.2809 | +6,090.333 (+21.22%) | 2,290,914 |
| 29 Dec 2021 | USD | 27,710.4548 | 28,730.4243 | 27,478.2914 | 28,704.9478 | 28,704.9478 | +991.39 (+3.58%) | 873,400 |
| 28 Dec 2021 | USD | 27,068.8616 | 30,988.2747 | 26,784.6092 | 27,713.5581 | 27,713.5581 | +647.495 (+2.39%) | 1,447,539 |
| 27 Dec 2021 | USD | 27,092.4198 | 29,785.0874 | 26,732.705 | 27,066.0631 | 27,066.0631 | -24.677 (-0.09%) | 1,621,828 |
| 26 Dec 2021 | USD | 31,529.0637 | 34,874.7742 | 27,020.0863 | 27,090.7399 | 27,090.7399 | -4,538.466 (-14.35%) | 2,899,600 |
| 25 Dec 2021 | USD | 26,423.4976 | 31,990.9794 | 26,284.2392 | 31,629.2058 | 31,629.2058 | +5,212.901 (+19.73%) | 2,361,533 |
| 24 Dec 2021 | USD | 26,179.7378 | 26,487.5393 | 25,731.6969 | 26,416.3048 | 26,416.3048 | +232.13 (+0.89%) | 662,528 |
| 23 Dec 2021 | USD | 25,812.8218 | 27,136.9854 | 24,772.4307 | 26,184.1751 | 26,184.1751 | +374.208 (+1.45%) | 1,088,216 |
| 22 Dec 2021 | USD | 28,425.7334 | 28,444.5804 | 25,656.2721 | 25,809.9672 | 25,809.9672 | -2,626.585 (-9.24%) | 813,514 |
| 21 Dec 2021 | USD | 24,968.4568 | 28,436.5521 | 24,918.5029 | 28,436.5521 | 28,436.5521 | +3,463.183 (+13.87%) | 1,302,600 |
| 20 Dec 2021 | USD | 28,171.7838 | 28,320.7241 | 23,384.802 | 24,973.3692 | 24,973.3692 | -3,210.623 (-11.39%) | 8,423,883 |
| 19 Dec 2021 | USD | 25,928.3489 | 30,783.0425 | 25,605.9914 | 28,183.9919 | 28,183.9919 | +2,254.37 (+8.69%) | 2,177,802 |
| 18 Dec 2021 | USD | 24,844.3723 | 26,322.489 | 22,483.6926 | 25,929.6214 | 25,929.6214 | +1,093.829 (+4.40%) | 1,640,462 |
| 17 Dec 2021 | USD | 23,587.9599 | 25,164.0653 | 23,553.3127 | 24,835.7922 | 24,835.7922 | +1,248.163 (+5.29%) | 1,043,605 |
