Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1,373.1899 | 1,382.96 | 1,350.12 | 1,372.39 | 1,372.39 | -1.98 (-0.14%) | 76,000 |
19 Jul 2023 | USD | 1,373.37 | 1,385.34 | 1,359.91 | 1,374.37 | 1,374.37 | +7.02 (+0.51%) | 89,600 |
18 Jul 2023 | USD | 1,368.27 | 1,386.0699 | 1,358.4399 | 1,367.35 | 1,367.35 | +3.35 (+0.25%) | 68,200 |
17 Jul 2023 | USD | 1,318.98 | 1,369.77 | 1,318.98 | 1,364 | 1,364 | +46.23 (+3.51%) | 95,400 |
14 Jul 2023 | USD | 1,323 | 1,341.4 | 1,304.5699 | 1,317.77 | 1,317.77 | +6.34 (+0.48%) | 88,600 |
13 Jul 2023 | USD | 1,309.09 | 1,321.53 | 1,297.37 | 1,311.4301 | 1,311.4301 | +14.19 (+1.09%) | 72,500 |
12 Jul 2023 | USD | 1,294.97 | 1,325 | 1,294.14 | 1,297.24 | 1,297.24 | +16.38 (+1.28%) | 87,500 |
11 Jul 2023 | USD | 1,294.79 | 1,301.1 | 1,277.2 | 1,280.86 | 1,280.86 | -5.14 (-0.40%) | 99,700 |
10 Jul 2023 | USD | 1,284.88 | 1,299.75 | 1,278.42 | 1,286 | 1,286 | +1.12 (+0.09%) | 57,600 |
7 Jul 2023 | USD | 1,266.54 | 1,302.49 | 1,266.54 | 1,284.88 | 1,284.88 | +20.84 (+1.65%) | 64,700 |
6 Jul 2023 | USD | 1,260 | 1,269.8199 | 1,241.05 | 1,264.04 | 1,264.04 | -13.01 (-1.02%) | 54,200 |
5 Jul 2023 | USD | 1,288.67 | 1,299.85 | 1,263.71 | 1,277.05 | 1,277.05 | -13.56 (-1.05%) | 73,400 |
3 Jul 2023 | USD | 1,279.87 | 1,294.61 | 1,264.92 | 1,290.61 | 1,290.61 | +7.16 (+0.56%) | 41,300 |
30 Jun 2023 | USD | 1,287.01 | 1,298.21 | 1,274.78 | 1,283.45 | 1,283.45 | +10.09 (+0.79%) | 85,300 |
29 Jun 2023 | USD | 1,241.28 | 1,277.98 | 1,232 | 1,273.36 | 1,273.36 | +48.08 (+3.92%) | 93,200 |
28 Jun 2023 | USD | 1,195.09 | 1,230.45 | 1,189.38 | 1,225.28 | 1,225.28 | +41.52 (+3.51%) | 94,600 |
27 Jun 2023 | USD | 1,191.01 | 1,207.02 | 1,181.71 | 1,183.76 | 1,183.76 | -5.42 (-0.46%) | 98,600 |
26 Jun 2023 | USD | 1,208.38 | 1,234.97 | 1,185.7 | 1,189.1801 | 1,189.1801 | -19.2 (-1.59%) | 126,600 |
23 Jun 2023 | USD | 1,207.9 | 1,223.12 | 1,196.74 | 1,208.38 | 1,208.38 | -11.15 (-0.91%) | 140,500 |
22 Jun 2023 | USD | 1,243.1899 | 1,248.39 | 1,215.9 | 1,219.53 | 1,219.53 | -32.64 (-2.61%) | 101,300 |
21 Jun 2023 | USD | 1,275 | 1,276.73 | 1,250.1899 | 1,252.17 | 1,252.17 | -23.57 (-1.85%) | 97,400 |
20 Jun 2023 | USD | 1,282.9 | 1,289.27 | 1,264.14 | 1,275.74 | 1,275.74 | -7.25 (-0.57%) | 74,500 |
16 Jun 2023 | USD | 1,301.9 | 1,301.9 | 1,272.08 | 1,282.99 | 1,282.99 | -15.65 (-1.21%) | 182,300 |
15 Jun 2023 | USD | 1,273.47 | 1,306.6801 | 1,273.47 | 1,298.64 | 1,298.64 | +17.94 (+1.40%) | 111,600 |
14 Jun 2023 | USD | 1,304.7 | 1,317.84 | 1,274.11 | 1,280.7 | 1,280.7 | -24.2 (-1.85%) | 130,900 |
13 Jun 2023 | USD | 1,280.26 | 1,307.25 | 1,272.97 | 1,304.9 | 1,304.9 | +36.27 (+2.86%) | 125,900 |
12 Jun 2023 | USD | 1,274.77 | 1,291.55 | 1,248.42 | 1,268.63 | 1,268.63 | -16.34 (-1.27%) | 152,700 |
9 Jun 2023 | USD | 1,272.77 | 1,295.1801 | 1,262.8101 | 1,284.97 | 1,284.97 | +1.51 (+0.12%) | 67,100 |
8 Jun 2023 | USD | 1,268.1801 | 1,287.38 | 1,258.79 | 1,283.46 | 1,283.46 | +6.84 (+0.54%) | 79,100 |
7 Jun 2023 | USD | 1,283.16 | 1,303.96 | 1,272.16 | 1,276.62 | 1,276.62 | -12.09 (-0.94%) | 115,100 |