Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | USD | 1,824 | 1,835.9 | 1,823.9 | 1,834.9 | 1,834.9 | +15 (+0.82%) | 473 |
13 Jul 2021 | USD | 1,821 | 1,824.8 | 1,812 | 1,819.9 | 1,819.9 | +4.3 (+0.24%) | 675 |
12 Jul 2021 | USD | 1,816.9 | 1,817.3 | 1,802.8 | 1,815.6 | 1,815.6 | -4.6 (-0.25%) | 397 |
9 Jul 2021 | USD | 1,810.3 | 1,820.5 | 1,808.4 | 1,820.2 | 1,820.2 | +10.7 (+0.59%) | 714 |
8 Jul 2021 | USD | 1,808.9 | 1,823.9 | 1,804.7 | 1,809.5 | 1,809.5 | -1.8 (-0.10%) | 401 |
7 Jul 2021 | USD | 1,810.9 | 1,816.5 | 1,810.8 | 1,811.3 | 1,811.3 | +7.9 (+0.44%) | 290 |
6 Jul 2021 | USD | 1,799.4 | 1,818.1 | 1,799.4 | 1,803.4 | 1,803.4 | +11 (+0.61%) | 335 |
2 Jul 2021 | USD | 1,786.1 | 1,804.2 | 1,785.7 | 1,792.4 | 1,792.4 | +6.4 (+0.36%) | 432 |
1 Jul 2021 | USD | 1,777.7 | 1,791.1 | 1,777.7 | 1,786 | 1,786 | +12.4 (+0.70%) | 283 |
30 Jun 2021 | USD | 1,773.6 | 1,773.6 | 1,765.9 | 1,773.6 | 1,773.6 | +1 (+0.06%) | 55 |
29 Jun 2021 | USD | 1,787 | 1,787 | 1,762.8 | 1,772.6 | 1,772.6 | -17.2 (-0.96%) | 14 |
28 Jun 2021 | USD | 1,781 | 1,793.2 | 1,781 | 1,789.8 | 1,789.8 | -4.4 (-0.25%) | 18 |
25 Jun 2021 | USD | 1,795 | 1,798.9 | 1,794.2 | 1,794.2 | 1,794.2 | +9.2 (+0.52%) | 54 |
24 Jun 2021 | USD | 1,784.5 | 1,785 | 1,783.5 | 1,785 | 1,785 | -2.8 (-0.16%) | 5 |
23 Jun 2021 | USD | 1,787.8 | 1,787.8 | 1,783.9 | 1,787.8 | 1,787.8 | +1.2 (+0.07%) | 12 |
22 Jun 2021 | USD | 1,795.5 | 1,795.5 | 1,785.6 | 1,786.6 | 1,786.6 | -5.5 (-0.31%) | 166 |
21 Jun 2021 | USD | 1,782.4 | 1,795.5 | 1,782.4 | 1,792.1 | 1,792.1 | +12.9 (+0.73%) | 308 |
18 Jun 2021 | USD | 1,786.4 | 1,791.6 | 1,779.2 | 1,779.2 | 1,779.2 | -4.4 (-0.25%) | 340 |
17 Jun 2021 | USD | 1,822.3 | 1,822.3 | 1,782.7 | 1,783.6 | 1,783.6 | -86.6 (-4.63%) | 380 |
16 Jun 2021 | USD | 1,870.7 | 1,871.3 | 1,824 | 1,870.2 | 1,870.2 | +4.9 (+0.26%) | 242 |
15 Jun 2021 | USD | 1,865.3 | 1,865.3 | 1,865.3 | 1,865.3 | 1,865.3 | -9.5 (-0.51%) | 78 |
14 Jun 2021 | USD | 1,878.7 | 1,878.7 | 1,856.5 | 1,874.8 | 1,874.8 | -13.7 (-0.73%) | 128 |
11 Jun 2021 | USD | 1,905 | 1,905 | 1,885.2 | 1,888.5 | 1,888.5 | -17 (-0.89%) | 63 |
10 Jun 2021 | USD | 1,905.5 | 1,905.5 | 1,905.5 | 1,905.5 | 1,905.5 | +0.9 (+0.05%) | 36 |
9 Jun 2021 | USD | 1,904.6 | 1,904.6 | 1,904.6 | 1,904.6 | 1,904.6 | -0.4 (-0.02%) | 0 |
8 Jun 2021 | USD | 1,913.5 | 1,913.8 | 1,905 | 1,905 | 1,905 | +9.9 (+0.52%) | 103 |
7 Jun 2021 | USD | 1,895.1 | 1,895.1 | 1,895.1 | 1,895.1 | 1,895.1 | -11.3 (-0.59%) | 23 |
4 Jun 2021 | USD | 1,906.4 | 1,906.5 | 1,906.4 | 1,906.4 | 1,906.4 | +18.4 (+0.97%) | 11 |
3 Jun 2021 | USD | 1,919.4 | 1,919.8 | 1,888 | 1,888 | 1,888 | -31.2 (-1.63%) | 239 |
2 Jun 2021 | USD | 1,919.2 | 1,919.2 | 1,919.2 | 1,919.2 | 1,919.2 | +4.1 (+0.21%) | 59 |