Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | USD | 1,670.01 | 1,706 | 1,655.95 | 1,683.91 | 1,683.91 | +6.57 (+0.39%) | 323,121 |
13 May 2024 | USD | 1,710 | 1,710 | 1,671 | 1,677.34 | 1,677.34 | -16.63 (-0.98%) | 248,004 |
10 May 2024 | USD | 1,700 | 1,710.64 | 1,681.54 | 1,693.97 | 1,693.97 | -1.43 (-0.08%) | 230,149 |
9 May 2024 | USD | 1,718 | 1,718 | 1,685.0001 | 1,695.4 | 1,695.4 | -21.38 (-1.25%) | 473,976 |
8 May 2024 | USD | 1,665 | 1,731.38 | 1,663.37 | 1,716.78 | 1,716.78 | +28.09 (+1.66%) | 485,494 |
7 May 2024 | USD | 1,652.94 | 1,702.69 | 1,640.2301 | 1,688.69 | 1,688.69 | +34.84 (+2.11%) | 496,958 |
6 May 2024 | USD | 1,642.21 | 1,694.04 | 1,633.32 | 1,653.85 | 1,653.85 | +23.29 (+1.43%) | 601,904 |
3 May 2024 | USD | 1,620 | 1,680 | 1,617 | 1,630.56 | 1,630.56 | +124.57 (+8.27%) | 1,346,802 |
2 May 2024 | USD | 1,463.38 | 1,506.25 | 1,444.1 | 1,505.99 | 1,505.99 | +49.48 (+3.40%) | 695,968 |
1 May 2024 | USD | 1,446.37 | 1,483.63 | 1,427.9478 | 1,456.51 | 1,456.51 | -2.19 (-0.15%) | 526,507 |
30 Apr 2024 | USD | 1,438.36 | 1,485.24 | 1,433.02 | 1,458.7 | 1,458.7 | +20.34 (+1.41%) | 547,957 |
29 Apr 2024 | USD | 1,430 | 1,446.4398 | 1,419.86 | 1,438.36 | 1,438.36 | +32.36 (+2.30%) | 334,336 |
26 Apr 2024 | USD | 1,380 | 1,416.76 | 1,376.69 | 1,406 | 1,406 | +42.17 (+3.09%) | 443,331 |
25 Apr 2024 | USD | 1,350 | 1,369.08 | 1,341 | 1,363.83 | 1,363.83 | -6.17 (-0.45%) | 211,265 |
24 Apr 2024 | USD | 1,384.87 | 1,399.7 | 1,360 | 1,370 | 1,370 | -25 (-1.79%) | 301,301 |
23 Apr 2024 | USD | 1,390 | 1,408.18 | 1,367.28 | 1,395 | 1,395 | +26.77 (+1.96%) | 418,061 |
22 Apr 2024 | USD | 1,364.22 | 1,370.34 | 1,324.99 | 1,368.23 | 1,368.23 | +11.8 (+0.87%) | 389,429 |
19 Apr 2024 | USD | 1,379.13 | 1,379.13 | 1,344.31 | 1,356.43 | 1,356.43 | -13.82 (-1.01%) | 359,380 |
18 Apr 2024 | USD | 1,388.95 | 1,398.89 | 1,366.93 | 1,370.25 | 1,370.25 | -27.61 (-1.98%) | 391,352 |
17 Apr 2024 | USD | 1,404.4 | 1,414.19 | 1,388.995 | 1,397.86 | 1,397.86 | -0.02 (0.0%) | 448,670 |
16 Apr 2024 | USD | 1,418 | 1,419.8501 | 1,396.69 | 1,397.88 | 1,397.88 | -18 (-1.27%) | 364,859 |
15 Apr 2024 | USD | 1,466.39 | 1,495.2999 | 1,400.825 | 1,415.88 | 1,415.88 | -28.26 (-1.96%) | 627,137 |
12 Apr 2024 | USD | 1,495.19 | 1,517.14 | 1,442.89 | 1,444.14 | 1,444.14 | -63.42 (-4.21%) | 539,352 |
11 Apr 2024 | USD | 1,486 | 1,509.02 | 1,479.0001 | 1,507.56 | 1,507.56 | +29.56 (+2%) | 286,763 |
10 Apr 2024 | USD | 1,474.85 | 1,491.86 | 1,463.49 | 1,478 | 1,478 | -17.01 (-1.14%) | 251,723 |
9 Apr 2024 | USD | 1,492.37 | 1,503 | 1,478.62 | 1,495.01 | 1,495.01 | +6.43 (+0.43%) | 255,419 |
8 Apr 2024 | USD | 1,513.25 | 1,513.98 | 1,488 | 1,488.58 | 1,488.58 | -13.14 (-0.87%) | 230,606 |
5 Apr 2024 | USD | 1,495.13 | 1,507 | 1,486.03 | 1,501.72 | 1,501.72 | +13.91 (+0.93%) | 291,880 |
4 Apr 2024 | USD | 1,524.12 | 1,531.15 | 1,486.54 | 1,487.81 | 1,487.81 | -17.17 (-1.14%) | 252,208 |
3 Apr 2024 | USD | 1,500.2 | 1,521.15 | 1,492.3 | 1,504.98 | 1,504.98 | -7.53 (-0.50%) | 205,884 |