Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | USD | 108.35 | 110.63 | 108.35 | 109.12 | 109.12 | +1.7 (+1.58%) | 83,700 |
31 Aug 2023 | USD | 108.63 | 108.88 | 107.25 | 107.42 | 107.42 | -1.25 (-1.15%) | 59,300 |
30 Aug 2023 | USD | 107.32 | 109.22 | 107.32 | 108.67 | 108.67 | +1.14 (+1.06%) | 47,400 |
29 Aug 2023 | USD | 105.62 | 107.54 | 105.62 | 107.53 | 107.53 | +1.64 (+1.55%) | 62,300 |
28 Aug 2023 | USD | 103.85 | 106.26 | 103.85 | 105.89 | 105.89 | +2.36 (+2.28%) | 77,100 |
25 Aug 2023 | USD | 103.29 | 104.02 | 102.71 | 103.53 | 103.53 | +0.32 (+0.31%) | 61,300 |
24 Aug 2023 | USD | 103.15 | 104.29 | 102.56 | 103.21 | 103.21 | -0.61 (-0.59%) | 95,600 |
23 Aug 2023 | USD | 103.55 | 104.04 | 102.95 | 103.82 | 103.82 | +0.27 (+0.26%) | 71,800 |
22 Aug 2023 | USD | 104.9 | 104.9 | 103.36 | 103.55 | 103.55 | -1.07 (-1.02%) | 51,900 |
21 Aug 2023 | USD | 106.31 | 106.31 | 104.29 | 104.62 | 104.62 | -1.86 (-1.75%) | 72,300 |
18 Aug 2023 | USD | 103.97 | 106.63 | 103.97 | 106.48 | 106.48 | +2.02 (+1.93%) | 98,900 |
17 Aug 2023 | USD | 104.65 | 105.57 | 104.1 | 104.46 | 104.46 | +0.37 (+0.36%) | 65,300 |
16 Aug 2023 | USD | 104.7 | 105.44 | 103.34 | 104.09 | 104.09 | -0.94 (-0.89%) | 95,100 |
15 Aug 2023 | USD | 105.51 | 105.79 | 104.16 | 105.03 | 105.03 | -1.51 (-1.42%) | 58,200 |
14 Aug 2023 | USD | 107.23 | 107.37 | 105.55 | 106.54 | 106.54 | -1.55 (-1.43%) | 79,900 |
11 Aug 2023 | USD | 110.13 | 111.91 | 107.76 | 108.09 | 108.09 | -1.81 (-1.65%) | 113,900 |
10 Aug 2023 | USD | 107.91 | 110.16 | 107 | 109.9 | 109.9 | +2.65 (+2.47%) | 87,000 |
9 Aug 2023 | USD | 106.59 | 108.25 | 104.5 | 107.25 | 107.25 | +3.21 (+3.09%) | 122,800 |
8 Aug 2023 | USD | 105.76 | 105.76 | 103.96 | 104.04 | 104.04 | -2.67 (-2.50%) | 111,200 |
7 Aug 2023 | USD | 107.04 | 109.02 | 106.67 | 106.71 | 106.71 | -0.31 (-0.29%) | 57,900 |
4 Aug 2023 | USD | 107.71 | 108.21 | 106.6 | 107.02 | 107.02 | -0.62 (-0.58%) | 53,400 |
3 Aug 2023 | USD | 107.85 | 108.68 | 106.94 | 107.64 | 107.64 | -0.08 (-0.07%) | 49,600 |
2 Aug 2023 | USD | 106.78 | 107.86 | 106.49 | 107.72 | 107.72 | -0.16 (-0.15%) | 44,500 |
1 Aug 2023 | USD | 106.82 | 108.63 | 105.87 | 107.88 | 107.88 | +0.74 (+0.69%) | 55,800 |
31 Jul 2023 | USD | 105.86 | 107.92 | 105.84 | 107.14 | 107.14 | +1.34 (+1.27%) | 68,600 |
28 Jul 2023 | USD | 107.38 | 110.33 | 105.8 | 105.8 | 105.8 | -0.61 (-0.57%) | 102,900 |
27 Jul 2023 | USD | 108.6 | 108.6 | 105.48 | 106.41 | 106.41 | -1.98 (-1.83%) | 80,700 |
26 Jul 2023 | USD | 108.15 | 109.87 | 108.15 | 108.39 | 108.39 | -0.25 (-0.23%) | 61,600 |
25 Jul 2023 | USD | 107.35 | 109.17 | 106.12 | 108.64 | 108.64 | +1.27 (+1.18%) | 96,500 |
24 Jul 2023 | USD | 105.66 | 107.79 | 105.19 | 107.37 | 107.37 | +1.85 (+1.75%) | 74,700 |