Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2024 | USD | 1,106.37 | 1,118.72 | 1,106.12 | 1,111 | 1,111 | +4.17 (+0.38%) | 306 |
17 Jun 2024 | USD | 1,110.61 | 1,121.21 | 1,095 | 1,106.83 | 1,106.83 | -2.79 (-0.25%) | 2,800 |
14 Jun 2024 | USD | 1,110.46 | 1,115.9301 | 1,100 | 1,109.62 | 1,109.62 | +1.89 (+0.17%) | 4,200 |
13 Jun 2024 | USD | 1,140 | 1,140 | 1,105.16 | 1,107.73 | 1,107.73 | -18.3 (-1.63%) | 1,400 |
12 Jun 2024 | USD | 1,134.87 | 1,145.29 | 1,121.1899 | 1,126.03 | 1,126.03 | +2.34 (+0.21%) | 3,200 |
11 Jun 2024 | USD | 1,127.61 | 1,130.62 | 1,120.11 | 1,123.6899 | 1,123.6899 | -2.65 (-0.24%) | 1,900 |
10 Jun 2024 | USD | 1,131.03 | 1,143.39 | 1,124.35 | 1,126.34 | 1,126.34 | -6.98 (-0.62%) | 4,400 |
7 Jun 2024 | USD | 1,136.4301 | 1,142.85 | 1,127.0699 | 1,133.3199 | 1,133.3199 | -3.51 (-0.31%) | 1,900 |
6 Jun 2024 | USD | 1,136 | 1,145.5 | 1,130 | 1,136.83 | 1,136.83 | +2.79 (+0.25%) | 4,400 |
5 Jun 2024 | USD | 1,121.85 | 1,135 | 1,111.52 | 1,134.04 | 1,134.04 | +16.35 (+1.46%) | 3,800 |
4 Jun 2024 | USD | 1,116.96 | 1,121.9 | 1,104.05 | 1,117.6899 | 1,117.6899 | -8.18 (-0.73%) | 2,400 |
3 Jun 2024 | USD | 1,112.88 | 1,128.9301 | 1,104.8199 | 1,125.87 | 1,125.87 | +9.87 (+0.88%) | 1,300 |
31 May 2024 | USD | 1,113.86 | 1,116.74 | 1,093.17 | 1,116 | 1,116 | +14.56 (+1.32%) | 12,700 |
30 May 2024 | USD | 1,108.3 | 1,117.15 | 1,095.98 | 1,101.4399 | 1,101.4399 | -9.13 (-0.82%) | 8,000 |
29 May 2024 | USD | 1,140.4301 | 1,144.65 | 1,109.74 | 1,110.5699 | 1,110.5699 | -34.49 (-3.01%) | 3,000 |
28 May 2024 | USD | 1,143.25 | 1,153 | 1,134.38 | 1,145.0601 | 1,145.0601 | +2.56 (+0.22%) | 2,900 |
24 May 2024 | USD | 1,129.4399 | 1,143 | 1,112.15 | 1,142.5 | 1,142.5 | +13.51 (+1.20%) | 4,300 |
23 May 2024 | USD | 1,138.88 | 1,140.77 | 1,127.13 | 1,128.99 | 1,128.99 | -2.86 (-0.25%) | 3,500 |
22 May 2024 | USD | 1,144 | 1,144 | 1,128.05 | 1,131.85 | 1,131.85 | -4.59 (-0.40%) | 3,100 |
21 May 2024 | USD | 1,135.1899 | 1,139.01 | 1,128 | 1,136.4399 | 1,136.4399 | -2.5 (-0.22%) | 2,500 |
20 May 2024 | USD | 1,145.15 | 1,145.15 | 1,130 | 1,138.9399 | 1,138.9399 | +0.03 (+0.0%) | 900 |
17 May 2024 | USD | 1,145.01 | 1,145.15 | 1,134.3101 | 1,138.91 | 1,138.91 | -5.35 (-0.47%) | 4,900 |
16 May 2024 | USD | 1,147 | 1,147 | 1,135 | 1,144.26 | 1,144.26 | -1.02 (-0.09%) | 5,500 |
15 May 2024 | USD | 1,128.42 | 1,146.7 | 1,125.53 | 1,145.28 | 1,145.28 | +11.59 (+1.02%) | 13,500 |
14 May 2024 | USD | 1,138.15 | 1,148.1 | 1,125 | 1,133.6899 | 1,133.6899 | +2.54 (+0.22%) | 14,200 |
13 May 2024 | USD | 1,145.3199 | 1,157.5601 | 1,131.11 | 1,131.15 | 1,131.15 | -18.85 (-1.64%) | 6,000 |
10 May 2024 | USD | 1,105.08 | 1,157.12 | 1,105.08 | 1,150 | 1,150 | +5.29 (+0.46%) | 5,600 |
9 May 2024 | USD | 1,131.55 | 1,150.5601 | 1,125.71 | 1,144.71 | 1,144.71 | +14.43 (+1.28%) | 9,800 |
8 May 2024 | USD | 1,138 | 1,139 | 1,118.09 | 1,130.28 | 1,130.28 | -6.72 (-0.59%) | 27,700 |
7 May 2024 | USD | 1,132.83 | 1,138.8199 | 1,120 | 1,137 | 1,137 | +0.79 (+0.07%) | 2,000 |