Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
18 Jul 2023 | USD | 1,170.05 | 1,210 | 1,170.05 | 1,208.66 | 1,208.66 | +29.49 (+2.50%) | 641,800 |
17 Jul 2023 | USD | 1,128.3 | 1,181.3 | 1,128.3 | 1,179.17 | 1,179.17 | +43.45 (+3.83%) | 547,200 |
14 Jul 2023 | USD | 1,141 | 1,147.77 | 1,126.84 | 1,135.72 | 1,135.72 | -11 (-0.96%) | 463,600 |
13 Jul 2023 | USD | 1,153.95 | 1,154 | 1,130 | 1,146.72 | 1,146.72 | +5.59 (+0.49%) | 383,400 |
12 Jul 2023 | USD | 1,143 | 1,153.4301 | 1,127.35 | 1,141.13 | 1,141.13 | +19.55 (+1.74%) | 448,200 |
11 Jul 2023 | USD | 1,087.15 | 1,131.45 | 1,081.37 | 1,121.58 | 1,121.58 | +34.43 (+3.17%) | 586,200 |
10 Jul 2023 | USD | 1,108.04 | 1,109.49 | 1,063.02 | 1,087.15 | 1,087.15 | -66.67 (-5.78%) | 1,409,200 |
7 Jul 2023 | USD | 1,166.53 | 1,189.98 | 1,151.05 | 1,153.8199 | 1,153.8199 | +0.23 (+0.02%) | 503,100 |
6 Jul 2023 | USD | 1,221.2 | 1,226 | 1,145.5 | 1,153.59 | 1,153.59 | -93.77 (-7.52%) | 912,500 |
5 Jul 2023 | USD | 1,193.75 | 1,248.77 | 1,178.3 | 1,247.36 | 1,247.36 | +53.61 (+4.49%) | 614,900 |
3 Jul 2023 | USD | 1,190 | 1,193.75 | 1,172.09 | 1,193.75 | 1,193.75 | +9.15 (+0.77%) | 237,000 |
30 Jun 2023 | USD | 1,188 | 1,212.6 | 1,173.26 | 1,184.6 | 1,184.6 | +13.15 (+1.12%) | 489,600 |
29 Jun 2023 | USD | 1,211.2 | 1,214.21 | 1,162.39 | 1,171.45 | 1,171.45 | -36.24 (-3.00%) | 382,400 |
28 Jun 2023 | USD | 1,156.85 | 1,208.25 | 1,156.85 | 1,207.6899 | 1,207.6899 | +45.6 (+3.92%) | 409,600 |
27 Jun 2023 | USD | 1,173.1 | 1,183 | 1,159.29 | 1,162.09 | 1,162.09 | +6.58 (+0.57%) | 522,300 |
26 Jun 2023 | USD | 1,220.9 | 1,239.03 | 1,154.5 | 1,155.51 | 1,155.51 | -70.98 (-5.79%) | 582,500 |
23 Jun 2023 | USD | 1,221.85 | 1,237.77 | 1,190.03 | 1,226.49 | 1,226.49 | -15.02 (-1.21%) | 779,700 |
22 Jun 2023 | USD | 1,211.76 | 1,242 | 1,199.5 | 1,241.51 | 1,241.51 | +30.61 (+2.53%) | 452,000 |
21 Jun 2023 | USD | 1,199 | 1,227.51 | 1,192 | 1,210.9 | 1,210.9 | +13.16 (+1.10%) | 387,600 |
20 Jun 2023 | USD | 1,190 | 1,237.24 | 1,182 | 1,197.74 | 1,197.74 | +3 (+0.25%) | 436,000 |
16 Jun 2023 | USD | 1,224 | 1,224 | 1,192.6 | 1,194.74 | 1,194.74 | -29.03 (-2.37%) | 779,400 |
15 Jun 2023 | USD | 1,206.41 | 1,229.35 | 1,198.29 | 1,223.77 | 1,223.77 | +11.93 (+0.98%) | 389,500 |
14 Jun 2023 | USD | 1,209.52 | 1,220.01 | 1,194.04 | 1,211.84 | 1,211.84 | +2.32 (+0.19%) | 360,900 |
13 Jun 2023 | USD | 1,252.8 | 1,254.73 | 1,189.05 | 1,209.52 | 1,209.52 | -28.63 (-2.31%) | 500,400 |
12 Jun 2023 | USD | 1,209 | 1,240.37 | 1,192.2 | 1,238.15 | 1,238.15 | +29.6 (+2.45%) | 399,800 |
9 Jun 2023 | USD | 1,219.16 | 1,220.15 | 1,186.11 | 1,208.55 | 1,208.55 | -1.19 (-0.10%) | 447,300 |
8 Jun 2023 | USD | 1,205.84 | 1,224.36 | 1,192.34 | 1,209.74 | 1,209.74 | +1.45 (+0.12%) | 447,500 |
7 Jun 2023 | USD | 1,253.4399 | 1,259.54 | 1,200.88 | 1,208.29 | 1,208.29 | -46.16 (-3.68%) | 571,600 |