Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | USD | 1,426 | 1,437.7 | 1,423.12 | 1,437.6801 | 1,437.6801 | +6.23 (+0.44%) | 50,300 |
27 Dec 2023 | USD | 1,447 | 1,463.84 | 1,426.02 | 1,431.45 | 1,431.45 | -12.83 (-0.89%) | 68,900 |
26 Dec 2023 | USD | 1,431.24 | 1,460 | 1,430.02 | 1,444.28 | 1,444.28 | +13.04 (+0.91%) | 44,500 |
22 Dec 2023 | USD | 1,420.16 | 1,451.11 | 1,420.16 | 1,431.24 | 1,431.24 | +11.69 (+0.82%) | 51,200 |
21 Dec 2023 | USD | 1,413.64 | 1,428.75 | 1,408.95 | 1,419.55 | 1,419.55 | +10.58 (+0.75%) | 65,900 |
20 Dec 2023 | USD | 1,428 | 1,444.6899 | 1,405.7 | 1,408.97 | 1,408.97 | -32.37 (-2.25%) | 88,200 |
19 Dec 2023 | USD | 1,426.88 | 1,455.08 | 1,426.88 | 1,441.34 | 1,441.34 | +11.05 (+0.77%) | 87,800 |
18 Dec 2023 | USD | 1,431 | 1,440.17 | 1,420.15 | 1,430.29 | 1,430.29 | -0.44 (-0.03%) | 113,300 |
15 Dec 2023 | USD | 1,437.72 | 1,455 | 1,413.04 | 1,430.73 | 1,430.73 | -6.75 (-0.47%) | 143,300 |
14 Dec 2023 | USD | 1,491 | 1,528.12 | 1,432.6 | 1,437.48 | 1,437.48 | -38.61 (-2.62%) | 152,700 |
13 Dec 2023 | USD | 1,437.84 | 1,478.4399 | 1,419.03 | 1,476.09 | 1,476.09 | +36.09 (+2.51%) | 115,000 |
12 Dec 2023 | USD | 1,428.1801 | 1,448.38 | 1,409 | 1,440 | 1,440 | +16.47 (+1.16%) | 129,800 |
11 Dec 2023 | USD | 1,443.9 | 1,461.75 | 1,419.5 | 1,423.53 | 1,423.53 | -22.94 (-1.59%) | 62,700 |
8 Dec 2023 | USD | 1,422.0601 | 1,459 | 1,422.0601 | 1,446.47 | 1,446.47 | +17.09 (+1.20%) | 48,100 |
7 Dec 2023 | USD | 1,410.5699 | 1,441.7 | 1,393.7 | 1,429.38 | 1,429.38 | +14.58 (+1.03%) | 66,700 |
6 Dec 2023 | USD | 1,445 | 1,475.8199 | 1,412.24 | 1,414.8 | 1,414.8 | -36.9 (-2.54%) | 93,400 |
5 Dec 2023 | USD | 1,477.16 | 1,478.29 | 1,447.98 | 1,451.7 | 1,451.7 | -25.46 (-1.72%) | 49,900 |
4 Dec 2023 | USD | 1,480.53 | 1,490.9 | 1,469.51 | 1,477.16 | 1,477.16 | -8.63 (-0.58%) | 67,500 |
1 Dec 2023 | USD | 1,466.9 | 1,498.16 | 1,466.9 | 1,485.79 | 1,485.79 | +17.9 (+1.22%) | 63,000 |
30 Nov 2023 | USD | 1,451 | 1,471.3101 | 1,435.76 | 1,467.89 | 1,467.89 | +25.52 (+1.77%) | 75,000 |
29 Nov 2023 | USD | 1,428.05 | 1,465 | 1,428.05 | 1,442.37 | 1,442.37 | +18.03 (+1.27%) | 44,300 |
28 Nov 2023 | USD | 1,447.26 | 1,447.26 | 1,405.34 | 1,424.34 | 1,424.34 | -24.77 (-1.71%) | 62,900 |
27 Nov 2023 | USD | 1,422.5 | 1,450.89 | 1,422.5 | 1,449.11 | 1,449.11 | +13.71 (+0.96%) | 79,300 |
24 Nov 2023 | USD | 1,425.85 | 1,445.27 | 1,425.85 | 1,435.4 | 1,435.4 | +16.02 (+1.13%) | 37,500 |
22 Nov 2023 | USD | 1,432.27 | 1,446.96 | 1,414.6899 | 1,419.38 | 1,419.38 | -16.29 (-1.13%) | 59,800 |
21 Nov 2023 | USD | 1,448.74 | 1,461.08 | 1,432.52 | 1,435.67 | 1,435.67 | -19.45 (-1.34%) | 70,400 |
20 Nov 2023 | USD | 1,465.23 | 1,465.23 | 1,444.59 | 1,455.12 | 1,455.12 | -4.99 (-0.34%) | 69,800 |
17 Nov 2023 | USD | 1,471.3 | 1,479 | 1,450.21 | 1,460.11 | 1,460.11 | +9.31 (+0.64%) | 57,000 |
16 Nov 2023 | USD | 1,477 | 1,485.64 | 1,446.27 | 1,450.8 | 1,450.8 | -27.53 (-1.86%) | 90,300 |
15 Nov 2023 | USD | 1,430.12 | 1,480.9399 | 1,430.12 | 1,478.33 | 1,478.33 | +51.1 (+3.58%) | 88,800 |