Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 1,363.3 | 1,373.8199 | 1,350.2 | 1,360.4 | 1,360.4 | -2.51 (-0.18%) | 84,100 |
30 Aug 2023 | USD | 1,399.97 | 1,405.52 | 1,349.53 | 1,362.91 | 1,362.91 | -29.46 (-2.12%) | 82,300 |
29 Aug 2023 | USD | 1,365.6899 | 1,398.66 | 1,365.6899 | 1,392.37 | 1,392.37 | +26.68 (+1.95%) | 56,800 |
28 Aug 2023 | USD | 1,372.88 | 1,385.59 | 1,365.03 | 1,365.6899 | 1,365.6899 | +4.01 (+0.29%) | 48,800 |
25 Aug 2023 | USD | 1,372.47 | 1,372.47 | 1,344.54 | 1,361.6801 | 1,361.6801 | -7.78 (-0.57%) | 48,800 |
24 Aug 2023 | USD | 1,377.53 | 1,392.9301 | 1,369 | 1,369.46 | 1,369.46 | -5.96 (-0.43%) | 55,800 |
23 Aug 2023 | USD | 1,356.2 | 1,379.63 | 1,356.2 | 1,375.42 | 1,375.42 | +19.55 (+1.44%) | 56,300 |
22 Aug 2023 | USD | 1,394.73 | 1,398.96 | 1,352.62 | 1,355.87 | 1,355.87 | -29.79 (-2.15%) | 98,000 |
21 Aug 2023 | USD | 1,400 | 1,403.53 | 1,362.8101 | 1,385.66 | 1,385.66 | -8.92 (-0.64%) | 64,000 |
18 Aug 2023 | USD | 1,379.99 | 1,411.46 | 1,379.99 | 1,394.58 | 1,394.58 | +1.98 (+0.14%) | 53,400 |
17 Aug 2023 | USD | 1,415.22 | 1,415.22 | 1,390.47 | 1,392.6 | 1,392.6 | -11.37 (-0.81%) | 50,300 |
16 Aug 2023 | USD | 1,424 | 1,435.64 | 1,402.62 | 1,403.97 | 1,403.97 | -25.27 (-1.77%) | 46,900 |
15 Aug 2023 | USD | 1,444.77 | 1,444.77 | 1,411.02 | 1,429.24 | 1,429.24 | -31.43 (-2.15%) | 83,100 |
14 Aug 2023 | USD | 1,467.29 | 1,467.29 | 1,439.21 | 1,460.67 | 1,460.67 | -8.96 (-0.61%) | 50,300 |
11 Aug 2023 | USD | 1,456 | 1,474.6 | 1,456 | 1,469.63 | 1,469.63 | +4.61 (+0.31%) | 37,400 |
10 Aug 2023 | USD | 1,467.79 | 1,470 | 1,446.02 | 1,465.02 | 1,465.02 | +8.52 (+0.58%) | 33,100 |
9 Aug 2023 | USD | 1,484.33 | 1,497.51 | 1,456.5 | 1,456.5 | 1,456.5 | -32 (-2.15%) | 59,200 |
8 Aug 2023 | USD | 1,478.51 | 1,492 | 1,463 | 1,488.5 | 1,488.5 | -23.57 (-1.56%) | 67,100 |
7 Aug 2023 | USD | 1,475.95 | 1,512.0699 | 1,470.76 | 1,512.0699 | 1,512.0699 | +42.03 (+2.86%) | 64,500 |
4 Aug 2023 | USD | 1,491.4399 | 1,502.99 | 1,458.33 | 1,470.04 | 1,470.04 | -22.39 (-1.50%) | 109,800 |
3 Aug 2023 | USD | 1,410.6 | 1,498.5 | 1,410.6 | 1,492.4301 | 1,492.4301 | +71.11 (+5.00%) | 160,900 |
2 Aug 2023 | USD | 1,410 | 1,428.65 | 1,398.47 | 1,421.3199 | 1,421.3199 | -2.83 (-0.20%) | 90,600 |
1 Aug 2023 | USD | 1,428 | 1,429 | 1,392.99 | 1,424.15 | 1,424.15 | -7.15 (-0.50%) | 99,200 |
31 Jul 2023 | USD | 1,441.91 | 1,441.91 | 1,399.05 | 1,431.3 | 1,431.3 | +2.02 (+0.14%) | 104,100 |
28 Jul 2023 | USD | 1,427.8199 | 1,431.97 | 1,416.72 | 1,429.28 | 1,429.28 | +8.48 (+0.60%) | 83,400 |
27 Jul 2023 | USD | 1,426.12 | 1,457.98 | 1,408.11 | 1,420.8 | 1,420.8 | +6.34 (+0.45%) | 130,700 |
26 Jul 2023 | USD | 1,403.26 | 1,428.14 | 1,403.01 | 1,414.46 | 1,414.46 | +29.11 (+2.10%) | 55,200 |
25 Jul 2023 | USD | 1,392.99 | 1,405.77 | 1,381.6 | 1,385.35 | 1,385.35 | -1.38 (-0.10%) | 48,200 |
24 Jul 2023 | USD | 1,384.49 | 1,402.77 | 1,376.28 | 1,386.73 | 1,386.73 | +21.21 (+1.55%) | 64,800 |
21 Jul 2023 | USD | 1,376.67 | 1,378.74 | 1,354.17 | 1,365.52 | 1,365.52 | -6.87 (-0.50%) | 48,800 |