Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2024 | USD | 1,700 | 1,737.32 | 1,700 | 1,731.92 | 1,731.92 | +19.59 (+1.14%) | 65,789 |
7 May 2024 | USD | 1,724.58 | 1,745.5 | 1,706.8 | 1,712.33 | 1,712.33 | -13.5 (-0.78%) | 73,214 |
6 May 2024 | USD | 1,713.23 | 1,743.85 | 1,713.23 | 1,725.83 | 1,725.83 | +15.83 (+0.93%) | 80,588 |
3 May 2024 | USD | 1,729 | 1,745.15 | 1,700.3 | 1,710 | 1,710 | -3.5 (-0.20%) | 62,387 |
2 May 2024 | USD | 1,699.89 | 1,727.7 | 1,686.23 | 1,713.5 | 1,713.5 | +37.51 (+2.24%) | 90,149 |
1 May 2024 | USD | 1,694.99 | 1,718.34 | 1,670.61 | 1,675.99 | 1,675.99 | -10.77 (-0.64%) | 105,651 |
30 Apr 2024 | USD | 1,702 | 1,716 | 1,675.22 | 1,686.76 | 1,686.76 | -20.72 (-1.21%) | 95,239 |
29 Apr 2024 | USD | 1,766.99 | 1,771.6 | 1,697.39 | 1,707.48 | 1,707.48 | -47.02 (-2.68%) | 104,316 |
26 Apr 2024 | USD | 1,794.05 | 1,797.24 | 1,740.42 | 1,754.5 | 1,754.5 | -45.85 (-2.55%) | 107,438 |
25 Apr 2024 | USD | 1,638.7 | 1,810.03 | 1,634.905 | 1,800.35 | 1,800.35 | +160.72 (+9.80%) | 170,431 |
24 Apr 2024 | USD | 1,627.55 | 1,650 | 1,625.05 | 1,639.63 | 1,639.63 | +16.91 (+1.04%) | 77,987 |
23 Apr 2024 | USD | 1,625 | 1,652.04 | 1,618.77 | 1,622.72 | 1,622.72 | -0.03 (0.0%) | 76,015 |
22 Apr 2024 | USD | 1,582 | 1,626.89 | 1,562.645 | 1,622.75 | 1,622.75 | +55.39 (+3.53%) | 62,042 |
19 Apr 2024 | USD | 1,551.57 | 1,570.85 | 1,536.51 | 1,567.36 | 1,567.36 | +15.45 (+1.00%) | 65,460 |
18 Apr 2024 | USD | 1,556.4 | 1,567.74 | 1,535.73 | 1,551.91 | 1,551.91 | +1.91 (+0.12%) | 65,761 |
17 Apr 2024 | USD | 1,542.43 | 1,563.53 | 1,541.81 | 1,550 | 1,550 | +17.49 (+1.14%) | 57,842 |
16 Apr 2024 | USD | 1,537.29 | 1,539.34 | 1,517.995 | 1,532.51 | 1,532.51 | -5.09 (-0.33%) | 66,554 |
15 Apr 2024 | USD | 1,580.37 | 1,592 | 1,533.18 | 1,537.6 | 1,537.6 | -31.57 (-2.01%) | 65,465 |
12 Apr 2024 | USD | 1,600 | 1,602.5 | 1,560.95 | 1,569.17 | 1,569.17 | -31.83 (-1.99%) | 63,053 |
11 Apr 2024 | USD | 1,595.11 | 1,607.9 | 1,567.79 | 1,601 | 1,601 | -6.61 (-0.41%) | 74,673 |
10 Apr 2024 | USD | 1,582.39 | 1,608.09 | 1,565.1 | 1,607.61 | 1,607.61 | +1.95 (+0.12%) | 65,254 |
9 Apr 2024 | USD | 1,634 | 1,634 | 1,594.82 | 1,605.66 | 1,605.66 | -26.59 (-1.63%) | 72,249 |
8 Apr 2024 | USD | 1,583.11 | 1,649.195 | 1,583.11 | 1,632.25 | 1,632.25 | +37.68 (+2.36%) | 79,885 |
5 Apr 2024 | USD | 1,592.84 | 1,606.99 | 1,577.64 | 1,594.57 | 1,594.57 | +15.77 (+1.00%) | 84,602 |
4 Apr 2024 | USD | 1,603.24 | 1,626.99 | 1,574.18 | 1,578.8 | 1,578.8 | -2.5 (-0.16%) | 143,442 |
3 Apr 2024 | USD | 1,606 | 1,607.81 | 1,577.62 | 1,581.3 | 1,581.3 | -19.74 (-1.23%) | 39,744 |
2 Apr 2024 | USD | 1,595.51 | 1,608 | 1,586.96 | 1,601.04 | 1,601.04 | -5.83 (-0.36%) | 101,611 |
1 Apr 2024 | USD | 1,635 | 1,635 | 1,603.13 | 1,606.87 | 1,606.87 | -28.13 (-1.72%) | 51,387 |
28 Mar 2024 | USD | 1,618 | 1,651.73 | 1,598.95 | 1,635 | 1,635 | +18.12 (+1.12%) | 93,538 |
27 Mar 2024 | USD | 1,608.64 | 1,618.45 | 1,594.18 | 1,616.88 | 1,616.88 | +17.13 (+1.07%) | 49,935 |