Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 1,235.92 | 1,250.48 | 1,201.78 | 1,226.58 | 1,226.58 | +12.29 (+1.01%) | 653,900 |
1 Feb 2023 | USD | 1,180 | 1,222 | 1,152.48 | 1,214.29 | 1,214.29 | +32.6 (+2.76%) | 603,300 |
31 Jan 2023 | USD | 1,170.01 | 1,183.1801 | 1,153.01 | 1,181.6899 | 1,181.6899 | +19.89 (+1.71%) | 496,700 |
30 Jan 2023 | USD | 1,190.62 | 1,210.25 | 1,160.61 | 1,161.8 | 1,161.8 | -59.47 (-4.87%) | 758,700 |
27 Jan 2023 | USD | 1,187.35 | 1,233.28 | 1,183 | 1,221.27 | 1,221.27 | +32.69 (+2.75%) | 702,500 |
26 Jan 2023 | USD | 1,151.3101 | 1,190.9301 | 1,151.3101 | 1,188.58 | 1,188.58 | +57.94 (+5.12%) | 826,200 |
25 Jan 2023 | USD | 1,080 | 1,133.6801 | 1,073.16 | 1,130.64 | 1,130.64 | +20.73 (+1.87%) | 475,600 |
24 Jan 2023 | USD | 1,079.23 | 1,113.9399 | 1,074.0601 | 1,109.91 | 1,109.91 | +14.91 (+1.36%) | 441,000 |
23 Jan 2023 | USD | 1,097.67 | 1,121.62 | 1,090.54 | 1,095 | 1,095 | -3.09 (-0.28%) | 582,100 |
20 Jan 2023 | USD | 1,076.65 | 1,101.89 | 1,072.55 | 1,098.09 | 1,098.09 | +25.35 (+2.36%) | 504,400 |
19 Jan 2023 | USD | 1,045.37 | 1,085 | 1,040.47 | 1,072.74 | 1,072.74 | +3.82 (+0.36%) | 769,400 |
18 Jan 2023 | USD | 1,082.12 | 1,108.6 | 1,049.86 | 1,068.92 | 1,068.92 | -1.08 (-0.10%) | 794,400 |
17 Jan 2023 | USD | 1,081.27 | 1,089 | 1,046.86 | 1,070 | 1,070 | -12.92 (-1.19%) | 593,800 |
13 Jan 2023 | USD | 1,011.15 | 1,091.85 | 1,011 | 1,082.92 | 1,082.92 | +58.61 (+5.72%) | 1,237,100 |
12 Jan 2023 | USD | 983 | 1,033.79 | 933.57 | 1,024.3101 | 1,024.3101 | +87.51 (+9.34%) | 1,132,200 |
11 Jan 2023 | USD | 928.29 | 936.89 | 911.1 | 936.8 | 936.8 | +21.02 (+2.30%) | 466,100 |
10 Jan 2023 | USD | 897 | 919.19 | 896.31 | 915.78 | 915.78 | +18.47 (+2.06%) | 270,200 |
9 Jan 2023 | USD | 891.26 | 920 | 882 | 897.31 | 897.31 | +23.84 (+2.73%) | 451,800 |
6 Jan 2023 | USD | 856.09 | 879.42 | 847.01 | 873.47 | 873.47 | +17.38 (+2.03%) | 342,600 |
5 Jan 2023 | USD | 827.87 | 859.96 | 818.01 | 856.09 | 856.09 | +18.65 (+2.23%) | 415,200 |
4 Jan 2023 | USD | 842 | 849.29 | 821.98 | 837.44 | 837.44 | +11.33 (+1.37%) | 404,900 |
3 Jan 2023 | USD | 867.58 | 874.06 | 815.86 | 826.11 | 826.11 | -20.13 (-2.38%) | 775,500 |
30 Dec 2022 | USD | 846.81 | 851.06 | 830.01 | 846.24 | 846.24 | -20.04 (-2.31%) | 365,000 |
29 Dec 2022 | USD | 849.47 | 874.08 | 838.05 | 866.28 | 866.28 | +26.71 (+3.18%) | 443,900 |
28 Dec 2022 | USD | 856.44 | 867.99 | 838.25 | 839.57 | 839.57 | -14.73 (-1.72%) | 475,300 |
27 Dec 2022 | USD | 872.99 | 874.38 | 848.13 | 854.3 | 854.3 | -24.02 (-2.73%) | 294,000 |
23 Dec 2022 | USD | 864.3 | 879.73 | 853.08 | 878.32 | 878.32 | +5.06 (+0.58%) | 288,100 |
22 Dec 2022 | USD | 882.97 | 885.39 | 863.47 | 873.26 | 873.26 | -26.84 (-2.98%) | 470,100 |
21 Dec 2022 | USD | 877.58 | 908.99 | 873 | 900.1 | 900.1 | +24.19 (+2.76%) | 409,900 |
20 Dec 2022 | USD | 881.18 | 907.08 | 874.87 | 875.91 | 875.91 | -8.36 (-0.95%) | 540,300 |