Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 2,168.0601 | 2,177.0701 | 2,151.95 | 2,166.02 | 2,166.02 | +15.59 (+0.72%) | 229,400 |
13 Nov 2023 | USD | 2,121 | 2,155.79 | 2,114.1699 | 2,150.4299 | 2,150.4299 | +29.85 (+1.41%) | 255,700 |
10 Nov 2023 | USD | 2,102.8301 | 2,122.1201 | 2,095.9199 | 2,120.5801 | 2,120.5801 | +25.47 (+1.22%) | 215,100 |
9 Nov 2023 | USD | 2,093.5901 | 2,107.01 | 2,085.8201 | 2,095.1101 | 2,095.1101 | +11.11 (+0.53%) | 203,800 |
8 Nov 2023 | USD | 2,066.6001 | 2,089.8899 | 2,059.5 | 2,084 | 2,084 | +19.22 (+0.93%) | 181,200 |
7 Nov 2023 | USD | 2,070 | 2,074.99 | 2,056.75 | 2,064.78 | 2,064.78 | -4.27 (-0.21%) | 190,500 |
6 Nov 2023 | USD | 2,043 | 2,070.1599 | 2,036.6801 | 2,069.05 | 2,069.05 | +28.52 (+1.40%) | 215,500 |
3 Nov 2023 | USD | 2,036 | 2,056.47 | 2,030 | 2,040.53 | 2,040.53 | +5.16 (+0.25%) | 241,200 |
2 Nov 2023 | USD | 1,995.86 | 2,039.4301 | 1,995.86 | 2,035.37 | 2,035.37 | +48.73 (+2.45%) | 359,300 |
1 Nov 2023 | USD | 1,950 | 1,998.51 | 1,941.52 | 1,986.64 | 1,986.64 | +44.44 (+2.29%) | 338,700 |
31 Oct 2023 | USD | 1,908.24 | 1,958 | 1,900.35 | 1,942.2 | 1,942.2 | +32.9 (+1.72%) | 393,800 |
30 Oct 2023 | USD | 1,890 | 1,920.38 | 1,874.3199 | 1,909.3 | 1,909.3 | +21.71 (+1.15%) | 308,600 |
27 Oct 2023 | USD | 1,884.73 | 1,952.67 | 1,856.5 | 1,887.59 | 1,887.59 | +81.12 (+4.49%) | 905,600 |
26 Oct 2023 | USD | 1,844.9 | 1,852.02 | 1,798.49 | 1,806.47 | 1,806.47 | -35.4 (-1.92%) | 455,400 |
25 Oct 2023 | USD | 1,849.9399 | 1,862 | 1,832.17 | 1,841.87 | 1,841.87 | -13.22 (-0.71%) | 197,800 |
24 Oct 2023 | USD | 1,836.16 | 1,862.21 | 1,831.4 | 1,855.09 | 1,855.09 | +35.43 (+1.95%) | 244,300 |
23 Oct 2023 | USD | 1,820.3 | 1,839.5 | 1,814.97 | 1,819.66 | 1,819.66 | -11.59 (-0.63%) | 226,000 |
20 Oct 2023 | USD | 1,851.11 | 1,853 | 1,827.8101 | 1,831.25 | 1,831.25 | -16.38 (-0.89%) | 189,800 |
19 Oct 2023 | USD | 1,849.4399 | 1,867.67 | 1,839.46 | 1,847.63 | 1,847.63 | +6.9 (+0.37%) | 209,200 |
18 Oct 2023 | USD | 1,835 | 1,857.23 | 1,828.3 | 1,840.73 | 1,840.73 | +11.22 (+0.61%) | 238,200 |
17 Oct 2023 | USD | 1,799 | 1,830 | 1,799 | 1,829.51 | 1,829.51 | +19.06 (+1.05%) | 214,900 |
16 Oct 2023 | USD | 1,784.98 | 1,826 | 1,779.0601 | 1,810.45 | 1,810.45 | +28.97 (+1.63%) | 246,200 |
13 Oct 2023 | USD | 1,790.0601 | 1,803.49 | 1,768.64 | 1,781.48 | 1,781.48 | -12.2 (-0.68%) | 221,400 |
12 Oct 2023 | USD | 1,825.08 | 1,826.87 | 1,780.61 | 1,793.6801 | 1,793.6801 | -29.8 (-1.63%) | 251,500 |
11 Oct 2023 | USD | 1,836.66 | 1,842.62 | 1,810.4399 | 1,823.48 | 1,823.48 | -8.64 (-0.47%) | 282,500 |
10 Oct 2023 | USD | 1,825 | 1,844.36 | 1,823.0699 | 1,832.12 | 1,832.12 | -0.89 (-0.05%) | 193,200 |
9 Oct 2023 | USD | 1,800.01 | 1,833.45 | 1,800.01 | 1,833.01 | 1,833.01 | +10.74 (+0.59%) | 245,800 |
6 Oct 2023 | USD | 1,850.33 | 1,854.0699 | 1,818.13 | 1,822.27 | 1,822.27 | -39.31 (-2.11%) | 383,800 |
5 Oct 2023 | USD | 1,854.38 | 1,871.88 | 1,848.34 | 1,861.58 | 1,861.58 | +3.59 (+0.19%) | 200,600 |
4 Oct 2023 | USD | 1,842.88 | 1,863.98 | 1,840.46 | 1,857.99 | 1,857.99 | +20.8 (+1.13%) | 161,800 |