Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2023 | USD | 1,110 | 1,115 | 1,080 | 1,095 | 1,095 | -15 (-1.35%) | 13,008,800 |
26 Jun 2023 | USD | 1,115 | 1,125 | 1,095 | 1,110 | 1,110 | -5 (-0.45%) | 9,926,900 |
23 Jun 2023 | USD | 1,130 | 1,140 | 1,100 | 1,115 | 1,115 | -15 (-1.33%) | 11,309,200 |
22 Jun 2023 | USD | 1,135 | 1,150 | 1,125 | 1,130 | 1,130 | -5 (-0.44%) | 4,283,800 |
21 Jun 2023 | USD | 1,150 | 1,150 | 1,130 | 1,135 | 1,135 | -10 (-0.87%) | 7,572,000 |
20 Jun 2023 | USD | 1,170 | 1,175 | 1,145 | 1,145 | 1,145 | +20 (+1.78%) | 16,504,900 |
16 Jun 2023 | USD | 1,140 | 1,150 | 1,125 | 1,125 | 1,125 | -15 (-1.32%) | 9,060,300 |
15 Jun 2023 | USD | 1,155 | 1,160 | 1,135 | 1,140 | 1,140 | -15 (-1.30%) | 6,827,900 |
14 Jun 2023 | USD | 1,135 | 1,160 | 1,135 | 1,155 | 1,155 | +20 (+1.76%) | 9,937,600 |
13 Jun 2023 | USD | 1,165 | 1,165 | 1,125 | 1,135 | 1,135 | -30 (-2.58%) | 15,664,900 |
12 Jun 2023 | USD | 1,170 | 1,180 | 1,150 | 1,165 | 1,165 | -5 (-0.43%) | 13,179,700 |
9 Jun 2023 | USD | 1,120 | 1,175 | 1,115 | 1,170 | 1,170 | +50 (+4.46%) | 23,758,700 |
8 Jun 2023 | USD | 1,145 | 1,145 | 1,110 | 1,120 | 1,120 | -20 (-1.75%) | 16,284,200 |
7 Jun 2023 | USD | 1,150 | 1,150 | 1,110 | 1,140 | 1,140 | +15 (+1.33%) | 22,804,400 |
6 Jun 2023 | USD | 1,090 | 1,130 | 1,075 | 1,125 | 1,125 | +50 (+4.65%) | 24,126,300 |
5 Jun 2023 | USD | 1,100 | 1,100 | 1,045 | 1,075 | 1,075 | +25 (+2.38%) | 38,409,300 |
2 Jun 2023 | USD | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 0.0 (0.0%) | 0 |
1 Jun 2023 | USD | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 0.0 (0.0%) | 0 |
31 May 2023 | USD | 1,135 | 1,135 | 1,050 | 1,050 | 1,050 | -60 (-5.41%) | 41,820,400 |
30 May 2023 | USD | 1,145 | 1,150 | 1,110 | 1,110 | 1,110 | -55 (-4.72%) | 14,326,700 |
26 May 2023 | USD | 1,175 | 1,180 | 1,160 | 1,165 | 1,165 | -10 (-0.85%) | 4,888,600 |
25 May 2023 | USD | 1,170 | 1,180 | 1,160 | 1,175 | 1,175 | +5 (+0.43%) | 12,894,600 |
24 May 2023 | USD | 1,170 | 1,175 | 1,140 | 1,170 | 1,170 | +25 (+2.18%) | 11,424,000 |
23 May 2023 | USD | 1,150 | 1,160 | 1,105 | 1,145 | 1,145 | -5 (-0.43%) | 11,581,800 |
22 May 2023 | USD | 1,145 | 1,160 | 1,125 | 1,150 | 1,150 | +5 (+0.44%) | 16,925,000 |
19 May 2023 | USD | 1,110 | 1,150 | 1,110 | 1,145 | 1,145 | +35 (+3.15%) | 11,990,500 |
18 May 2023 | USD | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
17 May 2023 | USD | 1,145 | 1,145 | 1,085 | 1,110 | 1,110 | -10 (-0.89%) | 22,109,300 |
16 May 2023 | USD | 1,145 | 1,170 | 1,120 | 1,120 | 1,120 | -25 (-2.18%) | 14,573,100 |
15 May 2023 | USD | 1,180 | 1,180 | 1,125 | 1,145 | 1,145 | -30 (-2.55%) | 27,189,300 |