Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2024 | USD | 1,498.9 | 1,512.445 | 1,492.99 | 1,494.26 | 1,494.26 | -8.2 (-0.55%) | 25,448 |
2 Apr 2024 | USD | 1,507.68 | 1,512.26 | 1,497.28 | 1,502.46 | 1,502.46 | -6.32 (-0.42%) | 31,596 |
1 Apr 2024 | USD | 1,523.2 | 1,523.2 | 1,496.55 | 1,508.78 | 1,508.78 | -12.7 (-0.83%) | 37,641 |
28 Mar 2024 | USD | 1,532.7 | 1,534.62 | 1,512.83 | 1,521.48 | 1,521.48 | -5.87 (-0.38%) | 39,571 |
27 Mar 2024 | USD | 1,495 | 1,530.26 | 1,490.77 | 1,527.35 | 1,527.35 | +37.39 (+2.51%) | 40,219 |
26 Mar 2024 | USD | 1,512.96 | 1,518.76 | 1,485.7 | 1,489.96 | 1,489.96 | -21.78 (-1.44%) | 43,021 |
25 Mar 2024 | USD | 1,518.85 | 1,531.43 | 1,507.83 | 1,511.74 | 1,511.74 | -6.89 (-0.45%) | 31,947 |
22 Mar 2024 | USD | 1,522.03 | 1,528 | 1,515.94 | 1,518.63 | 1,518.63 | -4 (-0.26%) | 29,181 |
21 Mar 2024 | USD | 1,514.09 | 1,529.95 | 1,509.59 | 1,522.63 | 1,522.63 | +8.23 (+0.54%) | 34,306 |
20 Mar 2024 | USD | 1,511.45 | 1,519.65 | 1,510.45 | 1,514.4 | 1,514.4 | +1.4 (+0.09%) | 37,695 |
19 Mar 2024 | USD | 1,516.23 | 1,523.75 | 1,508.01 | 1,513 | 1,513 | +3.25 (+0.22%) | 51,521 |
18 Mar 2024 | USD | 1,520.67 | 1,528.17 | 1,506.04 | 1,509.75 | 1,509.75 | -13.29 (-0.87%) | 40,195 |
15 Mar 2024 | USD | 1,494.84 | 1,525.52 | 1,489.79 | 1,523.04 | 1,523.04 | +16.85 (+1.12%) | 64,658 |
14 Mar 2024 | USD | 1,502.61 | 1,514.31 | 1,496.93 | 1,506.19 | 1,506.19 | +4.91 (+0.33%) | 48,347 |
13 Mar 2024 | USD | 1,500 | 1,508.29 | 1,491.93 | 1,501.28 | 1,501.28 | +2.65 (+0.18%) | 42,208 |
12 Mar 2024 | USD | 1,499.1 | 1,511.47 | 1,492.38 | 1,498.63 | 1,498.63 | -2.19 (-0.15%) | 38,574 |
11 Mar 2024 | USD | 1,490.32 | 1,505.155 | 1,490.32 | 1,500.82 | 1,500.82 | +3.93 (+0.26%) | 24,063 |
8 Mar 2024 | USD | 1,499.84 | 1,509.874 | 1,495.18 | 1,496.89 | 1,496.89 | -3.38 (-0.23%) | 23,366 |
7 Mar 2024 | USD | 1,503.59 | 1,508.71 | 1,491.34 | 1,500.27 | 1,500.27 | -5.99 (-0.40%) | 36,855 |
6 Mar 2024 | USD | 1,485.24 | 1,513.03 | 1,478.76 | 1,506.26 | 1,506.26 | +30.31 (+2.05%) | 42,666 |
5 Mar 2024 | USD | 1,484.28 | 1,498.89 | 1,468.56 | 1,475.95 | 1,475.95 | -7.8 (-0.53%) | 55,178 |
4 Mar 2024 | USD | 1,487.58 | 1,501.51 | 1,482.01 | 1,483.75 | 1,483.75 | -10.01 (-0.67%) | 43,093 |
1 Mar 2024 | USD | 1,494.08 | 1,514 | 1,485.05 | 1,493.76 | 1,493.76 | +1.28 (+0.09%) | 57,501 |
29 Feb 2024 | USD | 1,490 | 1,496.1 | 1,468.67 | 1,492.48 | 1,492.48 | +4.58 (+0.31%) | 114,892 |
28 Feb 2024 | USD | 1,461.42 | 1,491.29 | 1,461.42 | 1,487.9 | 1,487.9 | +26.48 (+1.81%) | 50,812 |
27 Feb 2024 | USD | 1,454.26 | 1,465.67 | 1,431.6 | 1,461.42 | 1,461.42 | +18.35 (+1.27%) | 52,025 |
26 Feb 2024 | USD | 1,476.22 | 1,491.29 | 1,441.02 | 1,443.07 | 1,443.07 | -28.45 (-1.93%) | 64,202 |
23 Feb 2024 | USD | 1,477.16 | 1,484.95 | 1,465.86 | 1,471.52 | 1,471.52 | -3 (-0.20%) | 53,475 |
22 Feb 2024 | USD | 1,467.32 | 1,480 | 1,459.15 | 1,474.52 | 1,474.52 | +11.7 (+0.80%) | 48,289 |
21 Feb 2024 | USD | 1,456.28 | 1,467.91 | 1,451.11 | 1,462.82 | 1,462.82 | +9.69 (+0.67%) | 38,392 |