Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | USD | 1,252.45 | 1,322.29 | 1,247.89 | 1,304.66 | 1,304.66 | +55.2 (+4.42%) | 644,895 |
28 Aug 2023 | USD | 1,245.53 | 1,249.94 | 1,235 | 1,249.46 | 1,249.46 | +11.62 (+0.94%) | 213,293 |
25 Aug 2023 | USD | 1,221.31 | 1,240.5 | 1,202.01 | 1,237.84 | 1,237.84 | +22.53 (+1.85%) | 310,917 |
24 Aug 2023 | USD | 1,261 | 1,261 | 1,212.01 | 1,215.31 | 1,215.31 | -43.56 (-3.46%) | 357,223 |
23 Aug 2023 | USD | 1,245.87 | 1,277.635 | 1,245.87 | 1,258.87 | 1,258.87 | +16.14 (+1.30%) | 429,878 |
22 Aug 2023 | USD | 1,248.85 | 1,252.42 | 1,219.83 | 1,242.73 | 1,242.73 | +14.22 (+1.16%) | 330,403 |
21 Aug 2023 | USD | 1,207.99 | 1,234.96 | 1,203.12 | 1,228.51 | 1,228.51 | +28.92 (+2.41%) | 447,841 |
18 Aug 2023 | USD | 1,183.99 | 1,214.0601 | 1,180.58 | 1,199.59 | 1,199.59 | +3.03 (+0.25%) | 495,800 |
17 Aug 2023 | USD | 1,253.88 | 1,258 | 1,196.04 | 1,196.5601 | 1,196.5601 | -50.88 (-4.08%) | 579,200 |
16 Aug 2023 | USD | 1,282.67 | 1,284.39 | 1,238.37 | 1,247.4399 | 1,247.4399 | -38.6 (-3.00%) | 525,700 |
15 Aug 2023 | USD | 1,280 | 1,293.13 | 1,280 | 1,286.04 | 1,286.04 | -10.48 (-0.81%) | 329,900 |
14 Aug 2023 | USD | 1,305.91 | 1,313 | 1,273.92 | 1,296.52 | 1,296.52 | -33.48 (-2.52%) | 653,100 |
11 Aug 2023 | USD | 1,360.72 | 1,368.41 | 1,328.47 | 1,330 | 1,330 | -57.06 (-4.11%) | 608,800 |
10 Aug 2023 | USD | 1,345 | 1,388.39 | 1,344.34 | 1,387.0601 | 1,387.0601 | +74.4 (+5.67%) | 651,500 |
9 Aug 2023 | USD | 1,347.65 | 1,348.9399 | 1,312.09 | 1,312.66 | 1,312.66 | -15.7 (-1.18%) | 418,300 |
8 Aug 2023 | USD | 1,348.97 | 1,356.28 | 1,311.4 | 1,328.36 | 1,328.36 | -30.45 (-2.24%) | 523,800 |
7 Aug 2023 | USD | 1,315.36 | 1,370 | 1,290.01 | 1,358.8101 | 1,358.8101 | +62.65 (+4.83%) | 710,700 |
4 Aug 2023 | USD | 1,321.3199 | 1,325.11 | 1,277.29 | 1,296.16 | 1,296.16 | -26.95 (-2.04%) | 797,000 |
3 Aug 2023 | USD | 1,225 | 1,326.61 | 1,212.6899 | 1,323.11 | 1,323.11 | +158.3 (+13.59%) | 1,593,900 |
2 Aug 2023 | USD | 1,184.55 | 1,194.64 | 1,150.01 | 1,164.8101 | 1,164.8101 | -45.59 (-3.77%) | 747,000 |
1 Aug 2023 | USD | 1,236.9 | 1,236.9 | 1,202.52 | 1,210.4 | 1,210.4 | -27.65 (-2.23%) | 380,800 |
31 Jul 2023 | USD | 1,235.03 | 1,257.66 | 1,223.66 | 1,238.05 | 1,238.05 | +13.03 (+1.06%) | 504,300 |
28 Jul 2023 | USD | 1,193.85 | 1,228.14 | 1,182.39 | 1,225.02 | 1,225.02 | +55.12 (+4.71%) | 447,400 |
27 Jul 2023 | USD | 1,193 | 1,221.45 | 1,167.25 | 1,169.9 | 1,169.9 | -6.33 (-0.54%) | 628,300 |
26 Jul 2023 | USD | 1,181.5601 | 1,189 | 1,171 | 1,176.23 | 1,176.23 | -5.61 (-0.47%) | 435,700 |
25 Jul 2023 | USD | 1,201.51 | 1,212.5601 | 1,181.16 | 1,181.84 | 1,181.84 | -16.59 (-1.38%) | 475,000 |
24 Jul 2023 | USD | 1,221.03 | 1,223.36 | 1,174.0699 | 1,198.4301 | 1,198.4301 | -22.6 (-1.85%) | 441,700 |
21 Jul 2023 | USD | 1,209.22 | 1,228.92 | 1,201.99 | 1,221.03 | 1,221.03 | +22.69 (+1.89%) | 1,116,300 |
20 Jul 2023 | USD | 1,210 | 1,223.99 | 1,194.13 | 1,198.34 | 1,198.34 | -27.41 (-2.24%) | 627,700 |
19 Jul 2023 | USD | 1,219.03 | 1,232.58 | 1,210.9399 | 1,225.75 | 1,225.75 | +17.09 (+1.41%) | 558,100 |