USSUGAR11:CFD: Amerikan Şeker No. 11 Vadeli Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.8047

CLOSE 18.8049

Low

LOW 17.2

High

HIGH 21.18

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	18.68	18.96	18.69	18.77
01/03/2022	18.68	18.84	18.62	18.71
01/04/2022	18.68	18.77	18.32	18.34
01/05/2022	18.68	18.38	18.16	18.21
01/06/2022	18.27	18.44	18	18.05
01/09/2022	18.27	18.2	17.61	17.88
01/10/2022	18.27	18.2	17.86	18.09
01/11/2022	18.27	18.46	18.16	18.32
01/12/2022	18.27	18.41	18	18.11
01/13/2022	18.27	18.37	18.04	18.31
01/17/2022	18.27	18.79	18.47	18.63
01/18/2022	18.27	19.14	18.72	19.09
01/19/2022	18.27	19.29	18.88	18.93
01/20/2022	18.27	19.07	18.69	18.89
01/23/2022	18.27	18.98	18.52	18.8
01/24/2022	18.88	18.95	18.62	18.75
01/25/2022	18.75	18.8	18.38	18.5
01/26/2022	18.75	18.52	18.31	18.41
01/27/2022	18.75	18.5	18.09	18.23
01/30/2022	18.75	18.37	17.91	18.3
01/31/2022	18.75	18.55	18.19	18.48
02/01/2022	18.75	18.5	17.91	17.91
02/02/2022	18.75	18.12	17.78	17.99
02/03/2022	18.75	18.3	17.98	18.2
02/06/2022	18.18	18.3	17.98	18.05
02/07/2022	18.18	18.13	17.84	18.07
02/08/2022	18.09	18.68	18.02	18.44
02/09/2022	18.09	18.54	18.23	18.33
02/10/2022	18.09	18.34	18.07	18.29
02/13/2022	18.09	18.39	18.02	18.16
02/14/2022	18.09	18.25	17.96	18.13
02/15/2022	18.09	18.25	18.05	18.07
02/16/2022	18.09	18.34	18.05	18.25
02/17/2022	18.09	18.46	18.12	18.2
02/21/2022	18.09	18.5	18.27	18.48
02/22/2022	18.48	18.59	18.45	18.52
02/23/2022	18.48	18.87	18.25	18.27
02/24/2022	18.48	18.38	17.95	18.05
02/27/2022	18.48	17.77	17.58	17.68
02/28/2022	18.48	18.43	17.7	18.25
03/01/2022	18.44	18.66	18.27	18.62
03/02/2022	18.44	18.98	18.45	18.93
03/03/2022	18.87	19.48	18.81	19.36
03/06/2022	18.87	19.88	19.21	19.23
03/07/2022	18.87	19.73	19.02	19.39
03/08/2022	18.87	19.62	18.91	19.02
03/09/2022	19.05	19.59	18.96	19.11
03/10/2022	19.12	19.27	18.88	19.23
03/13/2022	19.12	19.19	19	19.09
03/14/2022	19.12	18.88	18.57	18.75
03/15/2022	19.12	18.84	18.52	18.56
03/16/2022	18.64	18.96	18.55	18.7
03/17/2022	18.64	19	18.57	18.96
03/20/2022	18.64	19.34	19.02	19.27
03/21/2022	18.64	19.3	19.12	19.16
03/22/2022	18.64	19.36	19.06	19.23
03/23/2022	18.64	19.5	19.21	19.23
03/24/2022	18.64	19.64	19.21	19.64
03/27/2022	18.64	19.63	19.38	19.62
03/28/2022	18.64	19.59	18.84	19.13
03/29/2022	18.64	19.59	19.2	19.48
03/30/2022	18.64	19.52	19.25	19.52
03/31/2022	19.45	19.52	19.26	19.37
04/03/2022	19.45	19.77	19.38	19.61
04/04/2022	19.45	19.8	19.55	19.63
04/05/2022	19.45	19.75	19.45	19.62
04/06/2022	19.45	20.04	19.59	19.88
04/07/2022	19.91	20.45	19.84	20.34
04/10/2022	19.91	20.38	20.06	20.3
04/11/2022	19.91	20.48	20.16	20.23
04/12/2022	19.91	20.5	20.03	20.12
04/13/2022	20.14	20.34	19.91	20.12
04/17/2022	20.14	20.32	19.98	20.24
04/18/2022	20.14	20.21	19.72	19.73
04/19/2022	20.14	19.86	19.62	19.66
04/20/2022	19.66	19.94	19.57	19.88
04/21/2022	19.66	19.85	19.21	19.23
04/24/2022	19.07	19.12	18.81	18.9
04/25/2022	19.07	19.13	18.84	18.95
04/26/2022	19.07	19.26	18.73	18.89
04/27/2022	19.07	19.29	18.75	19.21
04/28/2022	19.07	19.4	19.12	19.16
05/01/2022	19.07	19.1	18.69	18.84
05/02/2022	18.87	18.92	18.59	18.65
05/03/2022	18.73	18.91	18.54	18.6
05/04/2022	18.73	18.88	18.61	18.82
05/05/2022	18.73	19.21	18.57	19.14
05/08/2022	18.73	19.03	18.56	18.65
05/09/2022	18.64	18.77	18.51	18.54
05/10/2022	18.64	18.73	18.44	18.52
05/11/2022	18.64	18.71	18.3	18.6
05/12/2022	18.75	19.2	18.68	19.2
05/15/2022	18.75	19.7	19.28	19.69
05/16/2022	18.75	20.24	19.57	20.01
05/17/2022	19.94	20.13	19.74	19.86
05/18/2022	19.94	19.88	19.51	19.79
05/19/2022	19.94	20.1	19.73	19.97
05/22/2022	20.04	20.09	19.72	19.73
05/23/2022	20.04	19.99	19.45	19.76
05/24/2022	19.84	19.93	19.54	19.68
05/25/2022	19.39	19.62	19.27	19.54
05/26/2022	19.39	19.73	19.4	19.62
05/30/2022	19.39	19.92	19.33	19.4
05/31/2022	19.39	19.68	19.27	19.44
06/01/2022	19.37	19.59	19.23	19.33
06/02/2022	19.37	19.42	19.25	19.29
06/05/2022	19.37	19.76	19.45	19.56
06/06/2022	19.37	19.41	18.95	18.97
06/07/2022	18.98	19.16	18.84	18.98
06/08/2022	18.98	19.45	18.82	19.32
06/09/2022	18.98	19.19	18.84	18.86
06/12/2022	18.98	18.81	18.61	18.74
06/13/2022	18.98	18.77	18.58	18.77
06/14/2022	18.7	18.73	18.38	18.41
06/15/2022	18.7	18.64	18.39	18.6
06/16/2022	18.77	18.96	18.57	18.6
06/20/2022	18.62	19	18.6	18.68
06/21/2022	18.54	18.6	18.42	18.45
06/22/2022	18.54	18.55	18.32	18.39
06/23/2022	18.54	18.43	18.23	18.36
06/26/2022	18.43	18.46	18.13	18.26
06/27/2022	18.38	18.59	18.33	18.49
06/28/2022	18.38	18.55	18.37	18.55
06/29/2022	18.38	18.76	18.41	18.48
06/30/2022	18.38	18.54	18.06	18.07
07/04/2022	18.38	18.29	17.71	17.81
07/05/2022	18.38	18.03	17.75	17.98
07/06/2022	18.38	18.59	17.98	18.52
07/07/2022	18.38	19.15	18.45	19.05
07/10/2022	18.38	19.12	18.84	18.92
07/11/2022	18.38	18.9	18.6	18.71
07/12/2022	18.7	19.2	18.69	19.14
07/13/2022	18.7	19.19	18.82	18.99
07/14/2022	18.7	19.38	18.93	19.16
07/17/2022	18.7	19.59	19.24	19.39
07/18/2022	18.7	19.39	18.8	18.88
07/19/2022	18.7	18.94	18.63	18.68
07/20/2022	18.69	18.74	18.26	18.34
07/21/2022	18.34	18.43	17.87	17.89
07/24/2022	18.34	17.89	17.44	17.48
07/25/2022	18.34	17.82	17.35	17.45
07/26/2022	18.34	17.61	17.32	17.4
07/27/2022	18.34	17.97	17.49	17.73
07/28/2022	18.34	17.89	17.52	17.55
07/31/2022	18.34	17.65	17.2	17.64
08/01/2022	18.34	17.78	17.36	17.67
08/02/2022	18.34	18.02	17.51	17.79
08/03/2022	18.34	17.86	17.53	17.6
08/04/2022	18.34	17.98	17.58	17.96
08/07/2022	18.34	18.14	17.79	17.93
08/08/2022	18.34	18.07	17.75	17.99
08/09/2022	18.34	18.4	17.96	18.24
08/10/2022	18.34	18.5	18.18	18.5
08/11/2022	18.34	18.64	18.39	18.63
08/14/2022	18.34	18.7	18.43	18.55
08/15/2022	18.34	18.54	18.22	18.28
08/16/2022	18.34	18.43	18.14	18.25
08/17/2022	18.25	18.28	17.75	17.78
08/18/2022	18.25	18.2	17.61	18.06
08/21/2022	17.95	18.09	17.74	17.92
08/22/2022	17.95	18.04	17.8	17.93
08/23/2022	17.95	18.24	17.9	18.04
08/24/2022	18.12	18.19	17.71	17.91
08/25/2022	17.94	18.49	17.85	18.46
08/28/2022	17.94	18.51	18.21	18.41
08/29/2022	17.94	18.52	18.06	18.14
08/30/2022	17.94	18.25	17.85	17.9
08/31/2022	17.94	18.07	17.75	18.02
09/01/2022	17.94	18.31	18.04	18.14
09/05/2022	17.94	18.28	17.93	17.98
09/06/2022	17.94	18.34	17.92	18.09
09/07/2022	17.94	18.24	17.85	17.91
09/08/2022	17.94	18.26	17.93	18.23
09/11/2022	17.94	18.52	18.13	18.38
09/12/2022	18.41	18.59	18.22	18.38
09/13/2022	18.41	18.55	18.24	18.29
09/14/2022	18.34	18.38	18.16	18.2
09/15/2022	18.34	18.21	17.87	17.93
09/18/2022	18.34	17.92	17.5	17.7
09/19/2022	18.34	18.26	17.66	18.15
09/20/2022	18.27	18.34	18.09	18.23
09/21/2022	18.27	18.52	18.2	18.5
09/22/2022	18.27	18.55	18.04	18.27
09/25/2022	18.27	17.93	17.54	17.61
09/26/2022	18.27	17.91	17.55	17.63
09/27/2022	18.27	17.82	17.43	17.71
09/28/2022	18.27	17.8	17.63	17.77
09/29/2022	18.27	17.9	17.6	17.67
10/02/2022	18.27	17.83	17.36	17.44
10/03/2022	18.27	17.99	17.41	17.88
10/04/2022	18.27	18.1	17.89	17.93
10/05/2022	18.27	18.5	17.95	18.38
10/06/2022	18.38	18.73	18.31	18.71
10/09/2022	18.38	18.78	18.53	18.64
10/10/2022	18.38	18.75	18.35	18.71
10/11/2022	18.38	18.94	18.57	18.68
10/12/2022	18.66	18.82	18.41	18.78
10/13/2022	18.66	18.9	18.75	18.81
10/16/2022	18.66	18.91	18.67	18.73
10/17/2022	18.66	18.77	18.53	18.7
10/18/2022	18.66	18.73	18.45	18.61
10/19/2022	18.66	18.66	18.36	18.4
10/20/2022	18.66	18.57	18.26	18.38
10/23/2022	18.27	18.37	18.1	18.12
10/24/2022	18.27	18.2	18.06	18.1
10/25/2022	18.27	18.11	17.85	17.86
10/26/2022	18.27	17.93	17.69	17.71
10/27/2022	17.73	17.73	17.55	17.62
10/30/2022	17.73	18	17.67	17.99
10/31/2022	17.73	18.5	18.05	18.37
11/01/2022	17.73	18.49	18.15	18.48
11/02/2022	17.73	18.49	18.2	18.48
11/03/2022	17.73	18.82	18.48	18.68
11/06/2022	18.48	18.8	18.41	18.67
11/07/2022	18.48	19.03	18.59	19.02
11/08/2022	18.98	19.43	18.85	19.3
11/09/2022	19.31	19.43	19.08	19.39
11/10/2022	19.48	19.85	19.44	19.61
11/13/2022	19.48	19.98	19.5	19.82
11/14/2022	19.84	20.33	19.74	20.31
11/15/2022	20.3	20.48	20.22	20.26
11/16/2022	20.3	20.19	19.69	19.73
11/17/2022	20.3	20.34	19.59	20.07
11/20/2022	20.3	20	19.73	19.89
11/21/2022	19.93	20.06	19.69	19.75
11/22/2022	19.93	19.78	19.45	19.55
11/24/2022	19.77	19.83	19.3	19.31
11/27/2022	19.77	19.45	19.05	19.44
11/28/2022	19.5	19.78	19.06	19.51
11/29/2022	19.5	19.94	19.49	19.6
11/30/2022	19.5	19.73	19.41	19.62
12/01/2022	19.5	19.68	19.35	19.49
12/04/2022	19.5	19.94	19.52	19.57
12/05/2022	19.5	19.68	19.36	19.38
12/06/2022	19.5	19.54	19.27	19.49
12/07/2022	19.5	19.84	19.52	19.69
12/08/2022	19.5	19.87	19.56	19.61
12/11/2022	19.5	19.71	19.31	19.37
12/12/2022	19.5	19.83	19.31	19.71
12/13/2022	19.5	20.41	19.59	20.32
12/14/2022	20.23	20.73	19.86	19.92
12/15/2022	20.23	20.3	19.81	20.12
12/18/2022	20.23	20.43	20.03	20.19
12/19/2022	20.23	20.7	20.14	20.62
12/20/2022	20.23	20.99	20.6	20.75
12/21/2022	20.23	21.03	20.6	20.91
12/22/2022	20.23	21.18	20.81	20.98
12/26/2022	20.75	20.99	20.26	20.27
12/27/2022	20.75	20.49	20.1	20.15
12/28/2022	20.75	20.44	20.13	20.31
12/29/2022	20.75	20.43	20.01	20.05

Menu

Create your free account now!

USSUGAR11:CFD: Amerikan Şeker No. 11 Vadeli Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USSUGAR11:CFD: Amerikan Şeker No. 11 Vadeli Historical Data

2022 Historical Chart

Average

Low

High