Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2024 | USD | 1,884.51 | 1,904.6 | 1,874.61 | 1,901.82 | 1,901.82 | +18.2 (+0.97%) | 186,900 |
9 Aug 2024 | USD | 1,869.62 | 1,909.8001 | 1,869.62 | 1,883.62 | 1,883.62 | +14.22 (+0.76%) | 232,900 |
8 Aug 2024 | USD | 1,880 | 1,887.34 | 1,829.12 | 1,869.4 | 1,869.4 | +9.7 (+0.52%) | 345,100 |
7 Aug 2024 | USD | 1,834.88 | 1,878.38 | 1,825.8101 | 1,859.7 | 1,859.7 | +49.31 (+2.72%) | 587,100 |
6 Aug 2024 | USD | 1,788.4 | 1,850 | 1,776.01 | 1,810.39 | 1,810.39 | +34.39 (+1.94%) | 486,500 |
5 Aug 2024 | USD | 1,666 | 1,820 | 1,656.74 | 1,776 | 1,776 | -0.14 (-0.01%) | 725,400 |
2 Aug 2024 | USD | 1,701.21 | 1,786.97 | 1,692.96 | 1,776.14 | 1,776.14 | +170.08 (+10.59%) | 958,300 |
1 Aug 2024 | USD | 1,675.49 | 1,712.46 | 1,579.78 | 1,606.0601 | 1,606.0601 | -62.84 (-3.77%) | 624,500 |
31 Jul 2024 | USD | 1,660 | 1,674.58 | 1,646.12 | 1,668.9 | 1,668.9 | +42.75 (+2.63%) | 375,400 |
30 Jul 2024 | USD | 1,623.73 | 1,647.63 | 1,603.09 | 1,626.15 | 1,626.15 | +4.75 (+0.29%) | 327,100 |
29 Jul 2024 | USD | 1,667.15 | 1,670 | 1,613.67 | 1,621.4 | 1,621.4 | -30.29 (-1.83%) | 217,900 |
26 Jul 2024 | USD | 1,629.34 | 1,668.03 | 1,629.34 | 1,651.6899 | 1,651.6899 | +26.54 (+1.63%) | 169,000 |
25 Jul 2024 | USD | 1,634.39 | 1,674.5 | 1,595.26 | 1,625.15 | 1,625.15 | -17.4 (-1.06%) | 278,700 |
24 Jul 2024 | USD | 1,676.17 | 1,676.17 | 1,635.51 | 1,642.5501 | 1,642.5501 | -49.68 (-2.94%) | 240,300 |
23 Jul 2024 | USD | 1,683.51 | 1,700.1801 | 1,680.23 | 1,692.23 | 1,692.23 | +4.85 (+0.29%) | 217,700 |
22 Jul 2024 | USD | 1,668.1899 | 1,691.95 | 1,651.23 | 1,687.38 | 1,687.38 | +37.39 (+2.27%) | 193,900 |
19 Jul 2024 | USD | 1,612.9 | 1,664.59 | 1,612.9 | 1,649.99 | 1,649.99 | +26.73 (+1.65%) | 174,100 |
18 Jul 2024 | USD | 1,670.73 | 1,685.3101 | 1,613.54 | 1,623.26 | 1,623.26 | -46.83 (-2.80%) | 270,400 |
17 Jul 2024 | USD | 1,710 | 1,710 | 1,655.1 | 1,670.09 | 1,670.09 | -50.34 (-2.93%) | 378,000 |
16 Jul 2024 | USD | 1,741.3101 | 1,745.51 | 1,707 | 1,720.4301 | 1,720.4301 | -23.56 (-1.35%) | 265,100 |
15 Jul 2024 | USD | 1,745.62 | 1,760.38 | 1,727.45 | 1,743.99 | 1,743.99 | -17.23 (-0.98%) | 376,500 |
12 Jul 2024 | USD | 1,710.45 | 1,764.5 | 1,710.45 | 1,761.22 | 1,761.22 | +52.57 (+3.08%) | 335,200 |
11 Jul 2024 | USD | 1,710.57 | 1,733.76 | 1,700.04 | 1,708.65 | 1,708.65 | +5.1 (+0.30%) | 258,800 |
10 Jul 2024 | USD | 1,733.98 | 1,739.34 | 1,679.96 | 1,703.5501 | 1,703.5501 | -18.5 (-1.07%) | 268,100 |
9 Jul 2024 | USD | 1,698.99 | 1,733.97 | 1,675.77 | 1,722.0501 | 1,722.0501 | +38.3 (+2.27%) | 349,000 |
8 Jul 2024 | USD | 1,659.39 | 1,700.9 | 1,647 | 1,683.75 | 1,683.75 | +24.79 (+1.49%) | 310,574 |
5 Jul 2024 | USD | 1,610 | 1,666.27 | 1,598.055 | 1,658.96 | 1,658.96 | +67.52 (+4.24%) | 354,495 |
3 Jul 2024 | USD | 1,585 | 1,594.12 | 1,563.21 | 1,591.44 | 1,591.44 | -5.04 (-0.32%) | 207,688 |
2 Jul 2024 | USD | 1,590.95 | 1,617.88 | 1,583.35 | 1,596.48 | 1,596.48 | -1.12 (-0.07%) | 297,536 |
1 Jul 2024 | USD | 1,635.61 | 1,641.04 | 1,571.87 | 1,597.6 | 1,597.6 | -45.8 (-2.79%) | 337,760 |