XAUXAG
Altın Gümüş
16:11:21
64.38 XAG
+0.31 (%+0.48)
Previous Close: 64.07·
Volatility: 2.11
Day Low₺63.85
Day High₺65.2
Market Data
Spot Rate
B:64.33
A:64.44
Week over week (WoW)
+3.82%
Month over month (MoM)
+6.77%
Year to date (YTD)
+6.08%
Year over year (YoY)
-29.79%
XAUXAG: Altın Gümüş Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 83.2004
CLOSE 83.1924
Low
LOW 74.57
High
HIGH 96.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 78.56 | 79.63 | 78.17 | 78.7 |
| 01/03/2022 | 78.69 | 79.5 | 78.46 | 78.72 |
| 01/04/2022 | 78.7 | 79.62 | 78.44 | 79.62 |
| 01/05/2022 | 79.6 | 81.3 | 79.27 | 80.6 |
| 01/06/2022 | 80.61 | 81.29 | 80.11 | 80.51 |
| 01/09/2022 | 80.5 | 80.74 | 79.99 | 80.14 |
| 01/10/2022 | 80.18 | 80.29 | 79.76 | 80.05 |
| 01/11/2022 | 80.04 | 80.16 | 78.68 | 78.79 |
| 01/12/2022 | 78.77 | 79.08 | 78.39 | 78.97 |
| 01/13/2022 | 78.98 | 79.62 | 78.45 | 79.17 |
| 01/16/2022 | 79.19 | 79.43 | 78.82 | 79.03 |
| 01/17/2022 | 79.01 | 79.46 | 76.97 | 77.26 |
| 01/18/2022 | 77.27 | 77.48 | 76.08 | 76.19 |
| 01/19/2022 | 76.18 | 76.48 | 74.61 | 75.16 |
| 01/20/2022 | 75.13 | 75.69 | 74.93 | 75.62 |
| 01/23/2022 | 75.66 | 77.74 | 75.49 | 76.96 |
| 01/24/2022 | 76.97 | 77.97 | 76.74 | 77.52 |
| 01/25/2022 | 77.51 | 77.95 | 76.6 | 77.34 |
| 01/26/2022 | 77.36 | 79.55 | 77.17 | 78.99 |
| 01/27/2022 | 78.97 | 80.5 | 78.8 | 79.88 |
| 01/30/2022 | 79.91 | 80.33 | 79.15 | 79.99 |
| 01/31/2022 | 79.97 | 80.19 | 78.38 | 79.58 |
| 02/01/2022 | 79.57 | 80.15 | 78.93 | 79.77 |
| 02/02/2022 | 79.76 | 81.39 | 79.73 | 80.65 |
| 02/03/2022 | 80.63 | 81.08 | 79.81 | 80.34 |
| 02/06/2022 | 80.3 | 80.34 | 78.86 | 79.13 |
| 02/07/2022 | 79.11 | 79.77 | 78.62 | 78.72 |
| 02/08/2022 | 78.73 | 79.13 | 78.39 | 78.69 |
| 02/09/2022 | 78.7 | 79.08 | 77.65 | 78.77 |
| 02/10/2022 | 78.79 | 79.8 | 78.69 | 78.84 |
| 02/13/2022 | 78.78 | 78.97 | 77.89 | 78.45 |
| 02/14/2022 | 78.42 | 80.08 | 78.23 | 79.22 |
| 02/15/2022 | 79.2 | 79.57 | 78.79 | 79.19 |
| 02/16/2022 | 79.18 | 80.03 | 79.11 | 79.66 |
| 02/17/2022 | 79.65 | 79.82 | 78.82 | 79.29 |
| 02/20/2022 | 79.33 | 79.87 | 79.11 | 79.53 |
| 02/21/2022 | 79.55 | 79.74 | 78.27 | 78.71 |
| 02/22/2022 | 78.7 | 78.88 | 77.7 | 77.7 |
| 02/23/2022 | 77.68 | 79.15 | 76.95 | 78.57 |
| 02/24/2022 | 78.59 | 78.99 | 77.95 | 77.98 |
| 02/27/2022 | 77.94 | 78.8 | 77.67 | 78.05 |
| 02/28/2022 | 78.03 | 78.39 | 75.96 | 76.35 |
| 03/01/2022 | 76.36 | 77.48 | 76.09 | 76.18 |
| 03/02/2022 | 76.14 | 77.27 | 75.8 | 76.88 |
| 03/03/2022 | 76.85 | 77.42 | 76.18 | 76.87 |
| 03/06/2022 | 76.94 | 78.12 | 76.23 | 77.88 |
| 03/07/2022 | 77.9 | 78.2 | 76.3 | 77.57 |
| 03/08/2022 | 77.59 | 78.06 | 76.44 | 77.36 |
| 03/09/2022 | 77.34 | 78.16 | 76.85 | 76.91 |
| 03/10/2022 | 76.92 | 77.59 | 76.43 | 76.77 |
| 03/13/2022 | 76.88 | 78.22 | 76.59 | 77.9 |
| 03/14/2022 | 77.88 | 78.45 | 76.88 | 77.05 |
| 03/15/2022 | 77.06 | 77.86 | 76.66 | 76.81 |
| 03/16/2022 | 76.8 | 77 | 76.26 | 76.56 |
| 03/17/2022 | 76.57 | 77.38 | 76.25 | 76.98 |
| 03/20/2022 | 76.94 | 77.14 | 76.53 | 76.8 |
| 03/21/2022 | 76.81 | 77.83 | 76.33 | 77.53 |
| 03/22/2022 | 77.55 | 77.7 | 76.82 | 77.43 |
| 03/23/2022 | 77.41 | 77.69 | 76 | 76.67 |
| 03/24/2022 | 76.7 | 77.03 | 76.09 | 76.7 |
| 03/27/2022 | 76.72 | 77.7 | 76.48 | 77.27 |
| 03/28/2022 | 77.26 | 78.9 | 77.07 | 77.49 |
| 03/29/2022 | 77.48 | 77.96 | 77.17 | 77.72 |
| 03/30/2022 | 77.7 | 78.2 | 77.39 | 78.13 |
| 03/31/2022 | 78.12 | 78.76 | 77.76 | 78.17 |
| 04/03/2022 | 78.15 | 79.36 | 77.45 | 78.74 |
| 04/04/2022 | 78.79 | 79.32 | 77.91 | 79.05 |
| 04/05/2022 | 79.06 | 79.66 | 78.58 | 78.72 |
| 04/06/2022 | 78.73 | 79.45 | 78.44 | 78.52 |
| 04/07/2022 | 78.5 | 79.22 | 78.19 | 78.63 |
| 04/10/2022 | 78.6 | 78.66 | 77.37 | 77.82 |
| 04/11/2022 | 77.85 | 78.4 | 77.1 | 77.52 |
| 04/12/2022 | 77.51 | 77.51 | 76.69 | 76.84 |
| 04/13/2022 | 76.82 | 77.61 | 76.49 | 76.9 |
| 04/14/2022 | 76.89 | 76.94 | 76.87 | 76.93 |
| 04/17/2022 | 76.92 | 77.07 | 76.12 | 76.49 |
| 04/18/2022 | 76.52 | 77.71 | 76.05 | 77.45 |
| 04/19/2022 | 77.44 | 77.99 | 77.27 | 77.69 |
| 04/20/2022 | 77.68 | 79.43 | 77.64 | 79.13 |
| 04/21/2022 | 79.12 | 80.42 | 79.1 | 79.99 |
| 04/24/2022 | 80 | 81.26 | 79.88 | 80.33 |
| 04/25/2022 | 80.39 | 81.11 | 79.6 | 81.05 |
| 04/26/2022 | 81.06 | 81.2 | 80.08 | 80.9 |
| 04/27/2022 | 80.91 | 82.21 | 80.57 | 81.81 |
| 04/28/2022 | 81.83 | 83.57 | 81.34 | 83.29 |
| 05/01/2022 | 83.27 | 83.92 | 82.19 | 82.28 |
| 05/02/2022 | 82.25 | 82.96 | 81.93 | 82.78 |
| 05/03/2022 | 82.76 | 83.85 | 81.65 | 81.86 |
| 05/04/2022 | 81.87 | 83.97 | 81.58 | 83.33 |
| 05/05/2022 | 83.31 | 84.44 | 83.3 | 84.24 |
| 05/08/2022 | 83.85 | 85.65 | 83.53 | 85.05 |
| 05/09/2022 | 85.08 | 86.65 | 84.34 | 86.45 |
| 05/10/2022 | 86.44 | 86.54 | 84.54 | 85.86 |
| 05/11/2022 | 85.84 | 88.82 | 85.8 | 88.09 |
| 05/12/2022 | 88.05 | 88.08 | 85.76 | 85.8 |
| 05/15/2022 | 85.81 | 86.16 | 84.13 | 84.37 |
| 05/16/2022 | 84.36 | 84.73 | 83.66 | 83.9 |
| 05/17/2022 | 83.91 | 85 | 83.6 | 84.8 |
| 05/18/2022 | 84.81 | 85.26 | 83.71 | 84.02 |
| 05/19/2022 | 84.01 | 85.18 | 83.65 | 84.84 |
| 05/22/2022 | 84.86 | 85.34 | 83.95 | 85.04 |
| 05/23/2022 | 84.96 | 85.45 | 84.15 | 84.38 |
| 05/24/2022 | 84.43 | 85.27 | 84.13 | 84.29 |
| 05/25/2022 | 84.31 | 84.91 | 83.94 | 84.06 |
| 05/26/2022 | 84.09 | 84.25 | 82.92 | 83.8 |
| 05/29/2022 | 83.82 | 84.72 | 83.57 | 84.45 |
| 05/30/2022 | 84.43 | 86 | 84.36 | 85.26 |
| 05/31/2022 | 85.27 | 85.52 | 84.08 | 84.56 |
| 06/01/2022 | 84.57 | 84.82 | 83.61 | 83.77 |
| 06/02/2022 | 83.7 | 84.75 | 83.04 | 84.41 |
| 06/05/2022 | 84.43 | 84.51 | 82.31 | 83.39 |
| 06/06/2022 | 83.4 | 84.18 | 83.14 | 83.33 |
| 06/07/2022 | 83.32 | 84.59 | 83.18 | 84.03 |
| 06/08/2022 | 84.05 | 85.49 | 83.75 | 85.19 |
| 06/09/2022 | 85.18 | 85.94 | 84.8 | 85.49 |
| 06/12/2022 | 85.47 | 87.04 | 85.31 | 86.32 |
| 06/13/2022 | 86.26 | 86.67 | 85.4 | 85.93 |
| 06/14/2022 | 85.91 | 86.08 | 84.15 | 84.6 |
| 06/15/2022 | 84.57 | 85.17 | 84.21 | 84.62 |
| 06/16/2022 | 84.61 | 85.19 | 84.18 | 84.85 |
| 06/19/2022 | 84.87 | 85.51 | 84.74 | 85.13 |
| 06/20/2022 | 85.12 | 85.27 | 83.95 | 84.51 |
| 06/21/2022 | 84.52 | 86.1 | 84.46 | 85.79 |
| 06/22/2022 | 85.8 | 87.16 | 85.64 | 86.98 |
| 06/23/2022 | 86.97 | 88.15 | 86.16 | 86.38 |
| 06/26/2022 | 86.41 | 86.7 | 85.39 | 86.16 |
| 06/27/2022 | 86.14 | 87.5 | 85.6 | 87.25 |
| 06/28/2022 | 87.23 | 88.01 | 86.89 | 87.64 |
| 06/29/2022 | 87.61 | 89.34 | 87.23 | 89.12 |
| 06/30/2022 | 89.13 | 92.11 | 89.03 | 91.12 |
| 07/03/2022 | 91.09 | 91.36 | 90.44 | 90.49 |
| 07/04/2022 | 90.5 | 92.49 | 89.66 | 91.79 |
| 07/05/2022 | 91.81 | 93.21 | 90.2 | 90.51 |
| 07/06/2022 | 90.48 | 90.92 | 89.62 | 90.5 |
| 07/07/2022 | 90.47 | 91.18 | 90.02 | 90.24 |
| 07/10/2022 | 90.22 | 90.83 | 89.75 | 90.74 |
| 07/11/2022 | 90.72 | 92.43 | 90.38 | 91.17 |
| 07/12/2022 | 91.18 | 91.36 | 89.89 | 90.32 |
| 07/13/2022 | 90.35 | 93.74 | 90.19 | 92.85 |
| 07/14/2022 | 92.83 | 93.74 | 91.16 | 91.31 |
| 07/17/2022 | 91.3 | 91.58 | 90.41 | 91.45 |
| 07/18/2022 | 91.43 | 91.8 | 90.71 | 91.24 |
| 07/19/2022 | 91.23 | 91.27 | 89.65 | 90.81 |
| 07/20/2022 | 90.82 | 92.25 | 90.49 | 91.12 |
| 07/21/2022 | 91.15 | 93.03 | 90.99 | 92.94 |
| 07/24/2022 | 92.93 | 93.89 | 91.31 | 93.27 |
| 07/25/2022 | 93.26 | 93.48 | 91.95 | 92.2 |
| 07/26/2022 | 92.21 | 92.87 | 90.75 | 90.84 |
| 07/27/2022 | 90.86 | 91.06 | 87.71 | 87.77 |
| 07/28/2022 | 87.74 | 88.47 | 86.7 | 86.77 |
| 07/31/2022 | 86.78 | 87.73 | 86.42 | 87.05 |
| 08/01/2022 | 87.04 | 88.38 | 86.98 | 88.13 |
| 08/02/2022 | 88.14 | 88.98 | 87.8 | 88 |
| 08/03/2022 | 87.96 | 88.98 | 87.66 | 88.78 |
| 08/04/2022 | 88.8 | 90.31 | 88.2 | 89.24 |
| 08/07/2022 | 89.26 | 89.54 | 86.27 | 86.55 |
| 08/08/2022 | 86.58 | 87.75 | 86.23 | 87.39 |
| 08/09/2022 | 87.42 | 87.91 | 86.42 | 87.03 |
| 08/10/2022 | 87.06 | 88.25 | 86.77 | 88.08 |
| 08/11/2022 | 88.07 | 88.29 | 86.46 | 86.51 |
| 08/14/2022 | 86.49 | 88.49 | 86.31 | 87.78 |
| 08/15/2022 | 87.77 | 88.97 | 87.6 | 88.1 |
| 08/16/2022 | 88.11 | 89.61 | 87.88 | 88.99 |
| 08/17/2022 | 89 | 90.15 | 88.82 | 89.96 |
| 08/18/2022 | 89.98 | 92.02 | 89.84 | 91.74 |
| 08/21/2022 | 91.73 | 92.35 | 91 | 91.41 |
| 08/22/2022 | 91.37 | 92.23 | 90.93 | 91.43 |
| 08/23/2022 | 91.41 | 91.97 | 91.17 | 91.63 |
| 08/24/2022 | 91.6 | 91.81 | 90.87 | 91.34 |
| 08/25/2022 | 91.36 | 92.18 | 90.21 | 91.96 |
| 08/28/2022 | 91.9 | 93.01 | 91.48 | 92.52 |
| 08/29/2022 | 92.51 | 93.93 | 92.16 | 93.54 |
| 08/30/2022 | 93.57 | 95.38 | 93 | 95.11 |
| 08/31/2022 | 95.15 | 96.55 | 93.56 | 95.3 |
| 09/01/2022 | 95.29 | 95.53 | 93.94 | 94.84 |
| 09/04/2022 | 94.85 | 95.21 | 93.9 | 94.21 |
| 09/05/2022 | 94.19 | 94.74 | 92.28 | 94.51 |
| 09/06/2022 | 94.52 | 95.01 | 92.99 | 93.08 |
| 09/07/2022 | 93.04 | 93.27 | 92.1 | 92.16 |
| 09/08/2022 | 92.17 | 92.42 | 91.06 | 91.14 |
| 09/11/2022 | 91.07 | 91.07 | 86.68 | 87.12 |
| 09/12/2022 | 87.1 | 88.15 | 86.28 | 88.04 |
| 09/13/2022 | 88.02 | 88.37 | 86.4 | 86.43 |
| 09/14/2022 | 86.46 | 87.23 | 86.21 | 86.83 |
| 09/15/2022 | 86.85 | 88.16 | 85.46 | 85.57 |
| 09/18/2022 | 85.62 | 86.49 | 85.38 | 85.68 |
| 09/19/2022 | 85.67 | 87.14 | 85.61 | 86.36 |
| 09/20/2022 | 86.35 | 86.51 | 84.7 | 85.53 |
| 09/21/2022 | 85.51 | 86.16 | 84.8 | 85.12 |
| 09/22/2022 | 85.14 | 87.57 | 84.94 | 87.08 |
| 09/25/2022 | 87.1 | 88.55 | 86.58 | 88.41 |
| 09/26/2022 | 88.43 | 88.85 | 87.26 | 88.6 |
| 09/27/2022 | 88.61 | 89.99 | 87.58 | 87.87 |
| 09/28/2022 | 88.23 | 89.04 | 87.99 | 88.23 |
| 09/29/2022 | 88.21 | 88.39 | 86.73 | 87.27 |
| 10/02/2022 | 87.25 | 87.35 | 82.01 | 82.07 |
| 10/03/2022 | 82.1 | 82.38 | 81.08 | 81.94 |
| 10/04/2022 | 81.97 | 85.3 | 81.91 | 83.12 |
| 10/05/2022 | 83.13 | 83.92 | 82.61 | 82.9 |
| 10/06/2022 | 82.88 | 84.67 | 82.31 | 84.16 |
| 10/09/2022 | 84.17 | 85.78 | 84.08 | 85.09 |
| 10/10/2022 | 85.06 | 87.29 | 84.83 | 86.99 |
| 10/11/2022 | 86.99 | 88.44 | 86.65 | 87.94 |
| 10/12/2022 | 87.85 | 89.8 | 87.06 | 88.25 |
| 10/13/2022 | 88.24 | 90.75 | 87.53 | 89.96 |
| 10/16/2022 | 89.95 | 90.16 | 88.04 | 88.45 |
| 10/17/2022 | 88.49 | 88.79 | 87.53 | 88.2 |
| 10/18/2022 | 88.17 | 88.91 | 87.92 | 88.24 |
| 10/19/2022 | 88.2 | 89.04 | 86.56 | 87.24 |
| 10/20/2022 | 87.22 | 88.6 | 85.35 | 85.35 |
| 10/23/2022 | 85.31 | 86.48 | 84.72 | 85.79 |
| 10/24/2022 | 85.81 | 87.23 | 85.22 | 85.45 |
| 10/25/2022 | 85.46 | 85.86 | 84.65 | 85 |
| 10/26/2022 | 85 | 86.11 | 84.6 | 84.86 |
| 10/27/2022 | 84.84 | 86.25 | 84.78 | 85.39 |
| 10/30/2022 | 85.45 | 86.42 | 85.17 | 85.24 |
| 10/31/2022 | 85.23 | 85.36 | 82.67 | 83.95 |
| 11/01/2022 | 83.89 | 85.13 | 83.11 | 85.04 |
| 11/02/2022 | 85.06 | 86 | 83.49 | 83.69 |
| 11/03/2022 | 83.69 | 83.95 | 80.39 | 80.62 |
| 11/06/2022 | 80.61 | 81.87 | 80.01 | 80.56 |
| 11/07/2022 | 80.56 | 81.44 | 79.37 | 80.1 |
| 11/08/2022 | 80.11 | 81.19 | 79.52 | 81.11 |
| 11/09/2022 | 81.06 | 81.38 | 79.47 | 80.94 |
| 11/10/2022 | 80.97 | 82.53 | 79.97 | 81.64 |
| 11/13/2022 | 81.62 | 82.56 | 80.29 | 80.64 |
| 11/14/2022 | 80.62 | 82.74 | 80.15 | 82.39 |
| 11/15/2022 | 82.41 | 82.92 | 80.94 | 82.73 |
| 11/16/2022 | 82.73 | 84.66 | 82.45 | 83.97 |
| 11/17/2022 | 83.98 | 84.08 | 83.01 | 83.65 |
| 11/20/2022 | 83.6 | 84.45 | 83.2 | 83.35 |
| 11/21/2022 | 83.38 | 83.45 | 82 | 82.53 |
| 11/22/2022 | 82.52 | 82.94 | 81.13 | 81.36 |
| 11/23/2022 | 81.36 | 81.82 | 80.96 | 81.66 |
| 11/24/2022 | 81.64 | 82.6 | 81.49 | 81.81 |
| 11/27/2022 | 81.88 | 83.48 | 81.27 | 83.12 |
| 11/28/2022 | 83.1 | 83.34 | 81.93 | 82.31 |
| 11/29/2022 | 82.32 | 82.62 | 79.75 | 79.75 |
| 11/30/2022 | 79.77 | 80.63 | 79.02 | 79.19 |
| 12/01/2022 | 79.16 | 80.06 | 77.41 | 77.7 |
| 12/04/2022 | 77.72 | 79.97 | 76.87 | 79.53 |
| 12/05/2022 | 79.57 | 80.24 | 78.66 | 79.8 |
| 12/06/2022 | 79.83 | 80.11 | 78.37 | 78.66 |
| 12/07/2022 | 78.66 | 79.02 | 77.11 | 77.6 |
| 12/08/2022 | 77.62 | 78.05 | 76.21 | 76.63 |
| 12/11/2022 | 76.68 | 77.17 | 76.14 | 76.36 |
| 12/12/2022 | 76.34 | 76.68 | 75.36 | 76.33 |
| 12/13/2022 | 76.33 | 76.87 | 75.35 | 75.61 |
| 12/14/2022 | 75.61 | 77.38 | 75.48 | 76.94 |
| 12/15/2022 | 76.96 | 78.73 | 76.78 | 77.23 |
| 12/18/2022 | 77.25 | 78.14 | 76.77 | 77.84 |
| 12/19/2022 | 77.86 | 78.14 | 74.98 | 75.18 |
| 12/20/2022 | 75.2 | 76.08 | 74.88 | 75.66 |
| 12/21/2022 | 75.68 | 76.89 | 75.51 | 76.06 |
| 12/22/2022 | 76.06 | 76.17 | 75.33 | 75.74 |
| 12/25/2022 | 75.75 | 75.78 | 75.74 | 75.74 |
| 12/26/2022 | 75.78 | 75.81 | 74.57 | 75.41 |
| 12/27/2022 | 75.41 | 76.87 | 75.13 | 76.83 |
| 12/28/2022 | 76.84 | 76.86 | 75.33 | 75.91 |
| 12/29/2022 | 75.93 | 77.16 | 75.45 | 76.19 |