Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1,200.17 | 1,208 | 1,180.78 | 1,201.15 | 1,201.15 | -13.59 (-1.12%) | 641,800 |
16 Mar 2023 | USD | 1,180 | 1,228.77 | 1,173.37 | 1,214.74 | 1,214.74 | +25.78 (+2.17%) | 495,500 |
15 Mar 2023 | USD | 1,186.73 | 1,200 | 1,159.35 | 1,188.96 | 1,188.96 | -26 (-2.14%) | 475,000 |
14 Mar 2023 | USD | 1,193.3 | 1,216.28 | 1,179.16 | 1,214.96 | 1,214.96 | +52.63 (+4.53%) | 471,400 |
13 Mar 2023 | USD | 1,152.78 | 1,180.67 | 1,124.02 | 1,162.33 | 1,162.33 | -5.71 (-0.49%) | 531,400 |
10 Mar 2023 | USD | 1,193 | 1,201.14 | 1,143.62 | 1,168.04 | 1,168.04 | -33.75 (-2.81%) | 662,000 |
9 Mar 2023 | USD | 1,243.77 | 1,268 | 1,196.26 | 1,201.79 | 1,201.79 | -50.78 (-4.05%) | 456,000 |
8 Mar 2023 | USD | 1,264.72 | 1,265 | 1,230.3199 | 1,252.5699 | 1,252.5699 | -12.34 (-0.98%) | 318,100 |
7 Mar 2023 | USD | 1,260.96 | 1,268.33 | 1,236.13 | 1,264.91 | 1,264.91 | +8.65 (+0.69%) | 559,600 |
6 Mar 2023 | USD | 1,233 | 1,273.86 | 1,218.83 | 1,256.26 | 1,256.26 | +29.52 (+2.41%) | 624,100 |
3 Mar 2023 | USD | 1,226.48 | 1,227.97 | 1,203.23 | 1,226.74 | 1,226.74 | +8.22 (+0.67%) | 556,400 |
2 Mar 2023 | USD | 1,195 | 1,223.04 | 1,188 | 1,218.52 | 1,218.52 | +9.8 (+0.81%) | 359,600 |
1 Mar 2023 | USD | 1,220.85 | 1,225 | 1,190.21 | 1,208.72 | 1,208.72 | -11.28 (-0.92%) | 580,400 |
28 Feb 2023 | USD | 1,191.99 | 1,223.05 | 1,186.1801 | 1,220 | 1,220 | +37.01 (+3.13%) | 568,700 |
27 Feb 2023 | USD | 1,172.84 | 1,192.16 | 1,153.37 | 1,182.99 | 1,182.99 | +26.11 (+2.26%) | 701,600 |
24 Feb 2023 | USD | 1,163.25 | 1,181.7 | 1,118.8101 | 1,156.88 | 1,156.88 | +20.62 (+1.81%) | 1,089,500 |
23 Feb 2023 | USD | 1,134.88 | 1,142.34 | 1,101.05 | 1,136.26 | 1,136.26 | +18 (+1.61%) | 720,500 |
22 Feb 2023 | USD | 1,104.67 | 1,134.41 | 1,093.3199 | 1,118.26 | 1,118.26 | +18.93 (+1.72%) | 683,300 |
21 Feb 2023 | USD | 1,094.9 | 1,123.3101 | 1,085.15 | 1,099.33 | 1,099.33 | -1.54 (-0.14%) | 656,900 |
17 Feb 2023 | USD | 1,104.7 | 1,112.01 | 1,088.36 | 1,100.87 | 1,100.87 | -18.77 (-1.68%) | 427,500 |
16 Feb 2023 | USD | 1,131.75 | 1,156.75 | 1,117.85 | 1,119.64 | 1,119.64 | -39.96 (-3.45%) | 394,300 |
15 Feb 2023 | USD | 1,122 | 1,164 | 1,115.27 | 1,159.6 | 1,159.6 | +27.29 (+2.41%) | 351,600 |
14 Feb 2023 | USD | 1,101.9301 | 1,147.53 | 1,083.1 | 1,132.3101 | 1,132.3101 | +19.99 (+1.80%) | 389,800 |
13 Feb 2023 | USD | 1,111.16 | 1,126.64 | 1,102.91 | 1,112.3199 | 1,112.3199 | +7.37 (+0.67%) | 288,100 |
10 Feb 2023 | USD | 1,125.77 | 1,129.5699 | 1,097.83 | 1,104.95 | 1,104.95 | -38.7 (-3.38%) | 400,200 |
9 Feb 2023 | USD | 1,189.98 | 1,194.62 | 1,136.84 | 1,143.65 | 1,143.65 | -23.25 (-1.99%) | 330,900 |
8 Feb 2023 | USD | 1,161.7 | 1,192.35 | 1,158.95 | 1,166.9 | 1,166.9 | -6.91 (-0.59%) | 376,000 |
7 Feb 2023 | USD | 1,168.24 | 1,177.25 | 1,129.53 | 1,173.8101 | 1,173.8101 | -1.63 (-0.14%) | 820,600 |
6 Feb 2023 | USD | 1,168.7 | 1,188.79 | 1,158.88 | 1,175.4399 | 1,175.4399 | -11.81 (-0.99%) | 486,600 |
3 Feb 2023 | USD | 1,175.7 | 1,223.54 | 1,161.88 | 1,187.25 | 1,187.25 | -39.33 (-3.21%) | 556,400 |