Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
24 Apr 2023 | USD | 1,282 | 1,285.99 | 1,252.13 | 1,273.62 | 1,273.62 | -8.3 (-0.65%) | 316,600 |
21 Apr 2023 | USD | 1,296.23 | 1,304.28 | 1,268.12 | 1,281.92 | 1,281.92 | -11.85 (-0.92%) | 262,100 |
20 Apr 2023 | USD | 1,288.28 | 1,308.29 | 1,285.3 | 1,293.77 | 1,293.77 | -14.52 (-1.11%) | 286,600 |
19 Apr 2023 | USD | 1,305.3101 | 1,324.2 | 1,302.26 | 1,308.29 | 1,308.29 | -13.18 (-1.00%) | 209,900 |
18 Apr 2023 | USD | 1,320.6 | 1,337.75 | 1,315.95 | 1,321.47 | 1,321.47 | +6.73 (+0.51%) | 274,000 |
17 Apr 2023 | USD | 1,301.52 | 1,315.88 | 1,285.64 | 1,314.74 | 1,314.74 | +12.86 (+0.99%) | 241,600 |
14 Apr 2023 | USD | 1,294.17 | 1,319.98 | 1,289.45 | 1,301.88 | 1,301.88 | +5.76 (+0.44%) | 248,000 |
13 Apr 2023 | USD | 1,277.39 | 1,304 | 1,268.48 | 1,296.12 | 1,296.12 | +40.08 (+3.19%) | 344,000 |
12 Apr 2023 | USD | 1,307.46 | 1,314.91 | 1,249.7 | 1,256.04 | 1,256.04 | -29.02 (-2.26%) | 393,400 |
11 Apr 2023 | USD | 1,253.58 | 1,288.88 | 1,253.58 | 1,285.0601 | 1,285.0601 | +33.44 (+2.67%) | 403,400 |
10 Apr 2023 | USD | 1,225.22 | 1,252.39 | 1,210.29 | 1,251.62 | 1,251.62 | +6.62 (+0.53%) | 289,800 |
6 Apr 2023 | USD | 1,233.9 | 1,253.97 | 1,207.7 | 1,245 | 1,245 | -5.05 (-0.40%) | 323,700 |
5 Apr 2023 | USD | 1,288.28 | 1,295.1801 | 1,240.5 | 1,250.05 | 1,250.05 | -51.85 (-3.98%) | 473,100 |
4 Apr 2023 | USD | 1,328 | 1,329.49 | 1,296.86 | 1,301.9 | 1,301.9 | -11.74 (-0.89%) | 285,500 |
3 Apr 2023 | USD | 1,305 | 1,317.77 | 1,297 | 1,313.64 | 1,313.64 | -4.42 (-0.34%) | 393,600 |
31 Mar 2023 | USD | 1,273.88 | 1,325.67 | 1,266.13 | 1,318.0601 | 1,318.0601 | +51.26 (+4.05%) | 676,100 |
30 Mar 2023 | USD | 1,247.99 | 1,269.1801 | 1,228 | 1,266.8 | 1,266.8 | +41.92 (+3.42%) | 463,900 |
29 Mar 2023 | USD | 1,212.67 | 1,230.23 | 1,208.14 | 1,224.88 | 1,224.88 | +28.14 (+2.35%) | 373,700 |
28 Mar 2023 | USD | 1,186.09 | 1,198.64 | 1,183 | 1,196.74 | 1,196.74 | +4.95 (+0.42%) | 251,700 |
27 Mar 2023 | USD | 1,198 | 1,215.9 | 1,182.6 | 1,191.79 | 1,191.79 | +4.51 (+0.38%) | 355,600 |
24 Mar 2023 | USD | 1,184.28 | 1,197.26 | 1,163.84 | 1,187.28 | 1,187.28 | -4.27 (-0.36%) | 424,600 |
23 Mar 2023 | USD | 1,205.92 | 1,236.02 | 1,178.5699 | 1,191.55 | 1,191.55 | +4.92 (+0.41%) | 406,900 |
22 Mar 2023 | USD | 1,224.2 | 1,225.65 | 1,185.08 | 1,186.63 | 1,186.63 | -33.79 (-2.77%) | 381,500 |
21 Mar 2023 | USD | 1,199.25 | 1,234 | 1,196.22 | 1,220.42 | 1,220.42 | +37.67 (+3.18%) | 419,700 |
20 Mar 2023 | USD | 1,197.28 | 1,198.5601 | 1,167 | 1,182.75 | 1,182.75 | -18.4 (-1.53%) | 376,700 |