Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1,441.78 | 1,454.59 | 1,427.5601 | 1,445.41 | 1,445.41 | +6.49 (+0.45%) | 33,700 |
26 Jul 2023 | USD | 1,424.99 | 1,448.49 | 1,423.6 | 1,438.92 | 1,438.92 | +17.93 (+1.26%) | 32,500 |
25 Jul 2023 | USD | 1,429.86 | 1,434.35 | 1,420.96 | 1,420.99 | 1,420.99 | -3.98 (-0.28%) | 19,700 |
24 Jul 2023 | USD | 1,431.96 | 1,440.99 | 1,420.9 | 1,424.97 | 1,424.97 | -10.37 (-0.72%) | 23,800 |
21 Jul 2023 | USD | 1,434.28 | 1,439.08 | 1,421.59 | 1,435.34 | 1,435.34 | +6.91 (+0.48%) | 25,500 |
20 Jul 2023 | USD | 1,404.67 | 1,430.45 | 1,402.6801 | 1,428.4301 | 1,428.4301 | +26.27 (+1.87%) | 29,100 |
19 Jul 2023 | USD | 1,395 | 1,406.3 | 1,388.6 | 1,402.16 | 1,402.16 | +6.66 (+0.48%) | 29,300 |
18 Jul 2023 | USD | 1,391.65 | 1,409.35 | 1,391.65 | 1,395.5 | 1,395.5 | +1.31 (+0.09%) | 16,900 |
17 Jul 2023 | USD | 1,380.12 | 1,410.3 | 1,376.04 | 1,394.1899 | 1,394.1899 | +14.67 (+1.06%) | 25,600 |
14 Jul 2023 | USD | 1,387.28 | 1,392.33 | 1,375.01 | 1,379.52 | 1,379.52 | -5.08 (-0.37%) | 36,100 |
13 Jul 2023 | USD | 1,393.64 | 1,400 | 1,381.73 | 1,384.6 | 1,384.6 | -2.12 (-0.15%) | 33,200 |
12 Jul 2023 | USD | 1,396.4399 | 1,399.9399 | 1,383.15 | 1,386.72 | 1,386.72 | -3.72 (-0.27%) | 19,900 |
11 Jul 2023 | USD | 1,368.64 | 1,391.62 | 1,368.64 | 1,390.4399 | 1,390.4399 | +21.97 (+1.61%) | 22,500 |
10 Jul 2023 | USD | 1,375.91 | 1,394.74 | 1,368.4399 | 1,368.47 | 1,368.47 | -9.43 (-0.68%) | 22,300 |
7 Jul 2023 | USD | 1,360 | 1,391.74 | 1,360 | 1,377.9 | 1,377.9 | +12.74 (+0.93%) | 24,900 |
6 Jul 2023 | USD | 1,360 | 1,376 | 1,359 | 1,365.16 | 1,365.16 | -3.39 (-0.25%) | 29,400 |
5 Jul 2023 | USD | 1,358.05 | 1,373.8101 | 1,345 | 1,368.55 | 1,368.55 | -1.46 (-0.11%) | 25,500 |
3 Jul 2023 | USD | 1,377 | 1,386.51 | 1,352.9 | 1,370.01 | 1,370.01 | -13.17 (-0.95%) | 20,800 |
30 Jun 2023 | USD | 1,375.28 | 1,400 | 1,375.0601 | 1,383.1801 | 1,383.1801 | +10.72 (+0.78%) | 43,300 |
29 Jun 2023 | USD | 1,336.39 | 1,372.51 | 1,336.02 | 1,372.46 | 1,372.46 | +38.91 (+2.92%) | 41,400 |
28 Jun 2023 | USD | 1,340.77 | 1,348.29 | 1,316.0601 | 1,333.55 | 1,333.55 | -9.39 (-0.70%) | 40,600 |
27 Jun 2023 | USD | 1,341.14 | 1,356.45 | 1,334 | 1,342.9399 | 1,342.9399 | +7.81 (+0.58%) | 34,100 |
26 Jun 2023 | USD | 1,326.02 | 1,349.38 | 1,326.02 | 1,335.13 | 1,335.13 | +11.08 (+0.84%) | 41,800 |
23 Jun 2023 | USD | 1,327.83 | 1,332.34 | 1,315.99 | 1,324.05 | 1,324.05 | -7.47 (-0.56%) | 104,800 |
22 Jun 2023 | USD | 1,337.0699 | 1,337.0699 | 1,322.5699 | 1,331.52 | 1,331.52 | -5.55 (-0.42%) | 34,800 |
21 Jun 2023 | USD | 1,337.99 | 1,345.78 | 1,328.5601 | 1,337.0699 | 1,337.0699 | +0.33 (+0.02%) | 41,700 |
20 Jun 2023 | USD | 1,349.38 | 1,349.88 | 1,329.5 | 1,336.74 | 1,336.74 | -6.95 (-0.52%) | 35,100 |
16 Jun 2023 | USD | 1,347.62 | 1,358.55 | 1,338.72 | 1,343.6899 | 1,343.6899 | +5.21 (+0.39%) | 53,700 |
15 Jun 2023 | USD | 1,328.64 | 1,343.3 | 1,326.51 | 1,338.48 | 1,338.48 | +7.78 (+0.58%) | 35,700 |
14 Jun 2023 | USD | 1,341.74 | 1,347.4301 | 1,327.0699 | 1,330.7 | 1,330.7 | -15.25 (-1.13%) | 37,200 |