Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1,259.75 | 1,305.33 | 1,255 | 1,288.71 | 1,288.71 | +32.05 (+2.55%) | 122,400 |
5 Jun 2023 | USD | 1,298.03 | 1,298.03 | 1,250.58 | 1,256.66 | 1,256.66 | -41.37 (-3.19%) | 131,400 |
2 Jun 2023 | USD | 1,281.04 | 1,320 | 1,281.04 | 1,298.03 | 1,298.03 | +28.2 (+2.22%) | 86,000 |
1 Jun 2023 | USD | 1,254.89 | 1,273.47 | 1,246.04 | 1,269.83 | 1,269.83 | +22.63 (+1.81%) | 101,800 |
31 May 2023 | USD | 1,267.23 | 1,276.89 | 1,228.39 | 1,247.2 | 1,247.2 | -21.94 (-1.73%) | 171,300 |
30 May 2023 | USD | 1,282.9 | 1,282.9 | 1,247.71 | 1,269.14 | 1,269.14 | -4.01 (-0.31%) | 133,900 |
26 May 2023 | USD | 1,265.01 | 1,275.6 | 1,245 | 1,273.15 | 1,273.15 | +4.86 (+0.38%) | 109,600 |
25 May 2023 | USD | 1,294.0601 | 1,298.9399 | 1,266.77 | 1,268.29 | 1,268.29 | -24.45 (-1.89%) | 128,900 |
24 May 2023 | USD | 1,294.0699 | 1,301.95 | 1,280.1 | 1,292.74 | 1,292.74 | -5.52 (-0.43%) | 167,800 |
23 May 2023 | USD | 1,300 | 1,319.96 | 1,285 | 1,298.26 | 1,298.26 | -8.61 (-0.66%) | 160,600 |
22 May 2023 | USD | 1,312.89 | 1,314.13 | 1,294.75 | 1,306.87 | 1,306.87 | +0.84 (+0.06%) | 165,400 |
19 May 2023 | USD | 1,325 | 1,334.96 | 1,296.96 | 1,306.03 | 1,306.03 | -15.08 (-1.14%) | 115,500 |
18 May 2023 | USD | 1,322.6801 | 1,345.4399 | 1,309.52 | 1,321.11 | 1,321.11 | +2.4 (+0.18%) | 220,900 |
17 May 2023 | USD | 1,275 | 1,318.71 | 1,271.8199 | 1,318.71 | 1,318.71 | +57.38 (+4.55%) | 232,800 |
16 May 2023 | USD | 1,253.75 | 1,283.55 | 1,253.75 | 1,261.33 | 1,261.33 | -4.63 (-0.37%) | 149,600 |
15 May 2023 | USD | 1,243.89 | 1,284.77 | 1,239.1 | 1,265.96 | 1,265.96 | +29.78 (+2.41%) | 211,100 |
12 May 2023 | USD | 1,247.96 | 1,259.98 | 1,217.51 | 1,236.1801 | 1,236.1801 | +2.29 (+0.19%) | 218,200 |
11 May 2023 | USD | 1,193.49 | 1,252.66 | 1,152.67 | 1,233.89 | 1,233.89 | +58.54 (+4.98%) | 298,000 |
10 May 2023 | USD | 1,215.66 | 1,252.09 | 1,150 | 1,175.35 | 1,175.35 | +81.49 (+7.45%) | 422,000 |
9 May 2023 | USD | 1,086 | 1,107.64 | 1,074.0601 | 1,093.86 | 1,093.86 | +3.67 (+0.34%) | 183,500 |
8 May 2023 | USD | 1,050 | 1,101.3 | 1,042.6899 | 1,090.1899 | 1,090.1899 | +86.46 (+8.61%) | 276,900 |
5 May 2023 | USD | 980 | 1,005.08 | 966 | 1,003.73 | 1,003.73 | +46.21 (+4.83%) | 201,400 |
4 May 2023 | USD | 986.35 | 988 | 945.32 | 957.52 | 957.52 | -41.62 (-4.17%) | 255,500 |
3 May 2023 | USD | 987.32 | 1,024.79 | 987.32 | 999.14 | 999.14 | +5.52 (+0.56%) | 138,100 |
2 May 2023 | USD | 1,009.02 | 1,009.02 | 975.12 | 993.62 | 993.62 | -21.44 (-2.11%) | 209,100 |
1 May 2023 | USD | 1,008.28 | 1,032.8101 | 1,000.36 | 1,015.06 | 1,015.06 | +7.88 (+0.78%) | 158,800 |
28 Apr 2023 | USD | 994.5 | 1,007.77 | 986.76 | 1,007.18 | 1,007.18 | +8.08 (+0.81%) | 177,300 |
27 Apr 2023 | USD | 1,003.79 | 1,015.88 | 995 | 999.1 | 999.1 | -2.09 (-0.21%) | 123,200 |
26 Apr 2023 | USD | 980.77 | 1,010.01 | 980.77 | 1,001.19 | 1,001.19 | +11.13 (+1.12%) | 188,900 |
25 Apr 2023 | USD | 1,007.16 | 1,016.01 | 984.7 | 990.06 | 990.06 | -26.38 (-2.60%) | 193,700 |