Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2023 | USD | 1,282.98 | 1,282.98 | 1,246.1 | 1,254.45 | 1,254.45 | -35.04 (-2.72%) | 478,800 |
5 Jun 2023 | USD | 1,268.71 | 1,292.28 | 1,258.16 | 1,289.49 | 1,289.49 | +18.82 (+1.48%) | 272,900 |
2 Jun 2023 | USD | 1,279.91 | 1,284.11 | 1,221.0699 | 1,270.67 | 1,270.67 | +12.65 (+1.01%) | 402,000 |
1 Jun 2023 | USD | 1,240.09 | 1,278.47 | 1,232 | 1,258.02 | 1,258.02 | +19.02 (+1.54%) | 344,300 |
31 May 2023 | USD | 1,244.36 | 1,248.64 | 1,226.62 | 1,239 | 1,239 | -10.72 (-0.86%) | 637,500 |
30 May 2023 | USD | 1,297.25 | 1,301.98 | 1,242.3199 | 1,249.72 | 1,249.72 | -32.54 (-2.54%) | 515,100 |
26 May 2023 | USD | 1,252.52 | 1,296 | 1,250.65 | 1,282.26 | 1,282.26 | +32.35 (+2.59%) | 409,100 |
25 May 2023 | USD | 1,300.42 | 1,307.88 | 1,246.8101 | 1,249.91 | 1,249.91 | -34.22 (-2.66%) | 368,300 |
24 May 2023 | USD | 1,290 | 1,297.1899 | 1,261.11 | 1,284.13 | 1,284.13 | -15.7 (-1.21%) | 326,200 |
23 May 2023 | USD | 1,328.4399 | 1,357.55 | 1,293 | 1,299.83 | 1,299.83 | -39.79 (-2.97%) | 491,900 |
22 May 2023 | USD | 1,313.33 | 1,365.64 | 1,308.8 | 1,339.62 | 1,339.62 | +28.74 (+2.19%) | 604,300 |
19 May 2023 | USD | 1,327.33 | 1,327.33 | 1,300.04 | 1,310.88 | 1,310.88 | -21.61 (-1.62%) | 463,600 |
18 May 2023 | USD | 1,320 | 1,336.17 | 1,309.2 | 1,332.49 | 1,332.49 | +12.34 (+0.93%) | 349,900 |
17 May 2023 | USD | 1,288.25 | 1,330.5699 | 1,276 | 1,320.15 | 1,320.15 | +44.76 (+3.51%) | 458,600 |
16 May 2023 | USD | 1,286.21 | 1,301.67 | 1,268.0601 | 1,275.39 | 1,275.39 | -21.41 (-1.65%) | 347,600 |
15 May 2023 | USD | 1,289.9301 | 1,306.29 | 1,284.17 | 1,296.8 | 1,296.8 | +17.13 (+1.34%) | 507,900 |
12 May 2023 | USD | 1,293.9301 | 1,295.37 | 1,261.64 | 1,279.67 | 1,279.67 | -16.85 (-1.30%) | 275,800 |
11 May 2023 | USD | 1,296 | 1,303 | 1,281.8 | 1,296.52 | 1,296.52 | +7.6 (+0.59%) | 334,600 |
10 May 2023 | USD | 1,268 | 1,317.28 | 1,263.09 | 1,288.92 | 1,288.92 | +40.87 (+3.27%) | 535,000 |
9 May 2023 | USD | 1,267.5601 | 1,281.2 | 1,244.77 | 1,248.05 | 1,248.05 | -36.45 (-2.84%) | 469,100 |
8 May 2023 | USD | 1,242.55 | 1,289.41 | 1,242.55 | 1,284.5 | 1,284.5 | +40.91 (+3.29%) | 451,300 |
5 May 2023 | USD | 1,225.78 | 1,263.92 | 1,221.9399 | 1,243.59 | 1,243.59 | +30.21 (+2.49%) | 478,300 |
4 May 2023 | USD | 1,326.05 | 1,336.8101 | 1,196.16 | 1,213.38 | 1,213.38 | -66.61 (-5.20%) | 1,238,700 |
3 May 2023 | USD | 1,267.1801 | 1,296.73 | 1,256.29 | 1,279.99 | 1,279.99 | +24.25 (+1.93%) | 566,200 |
2 May 2023 | USD | 1,292.48 | 1,292.48 | 1,242.67 | 1,255.74 | 1,255.74 | -35.91 (-2.78%) | 376,000 |
1 May 2023 | USD | 1,263.22 | 1,298.73 | 1,260 | 1,291.65 | 1,291.65 | +14.16 (+1.11%) | 267,300 |
28 Apr 2023 | USD | 1,248.38 | 1,294.27 | 1,237.25 | 1,277.49 | 1,277.49 | +32.57 (+2.62%) | 446,200 |
27 Apr 2023 | USD | 1,257.97 | 1,257.97 | 1,233.72 | 1,244.92 | 1,244.92 | +9.29 (+0.75%) | 300,900 |
26 Apr 2023 | USD | 1,241.96 | 1,259.99 | 1,232.92 | 1,235.63 | 1,235.63 | +6.08 (+0.49%) | 315,700 |
25 Apr 2023 | USD | 1,261.78 | 1,262.3101 | 1,227.58 | 1,229.55 | 1,229.55 | -44.07 (-3.46%) | 341,400 |