Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 1,452.02 | 1,474.16 | 1,450 | 1,453.13 | 1,453.13 | -8.37 (-0.57%) | 44,600 |
16 Feb 2024 | USD | 1,472.06 | 1,482.86 | 1,460.94 | 1,461.5 | 1,461.5 | -8.16 (-0.56%) | 41,190 |
15 Feb 2024 | USD | 1,470.64 | 1,491.52 | 1,467.23 | 1,469.66 | 1,469.66 | +0.69 (+0.05%) | 58,318 |
14 Feb 2024 | USD | 1,443.65 | 1,468.98 | 1,441.02 | 1,468.97 | 1,468.97 | +28.01 (+1.94%) | 39,340 |
13 Feb 2024 | USD | 1,444.84 | 1,450.82 | 1,431.49 | 1,440.96 | 1,440.96 | -3.01 (-0.21%) | 50,615 |
12 Feb 2024 | USD | 1,433.99 | 1,451.85 | 1,426.645 | 1,443.97 | 1,443.97 | +15.03 (+1.05%) | 49,889 |
9 Feb 2024 | USD | 1,407 | 1,434.62 | 1,405.11 | 1,428.94 | 1,428.94 | +20.49 (+1.45%) | 54,976 |
8 Feb 2024 | USD | 1,441.15 | 1,448.69 | 1,407.16 | 1,408.45 | 1,408.45 | -36.97 (-2.56%) | 63,520 |
7 Feb 2024 | USD | 1,419.05 | 1,456.29 | 1,415.11 | 1,445.42 | 1,445.42 | +37.66 (+2.68%) | 67,115 |
6 Feb 2024 | USD | 1,432.4 | 1,433.97 | 1,406.52 | 1,407.76 | 1,407.76 | -10.7 (-0.75%) | 87,182 |
5 Feb 2024 | USD | 1,412.41 | 1,429.535 | 1,412.41 | 1,418.46 | 1,418.46 | +6.05 (+0.43%) | 91,642 |
2 Feb 2024 | USD | 1,409.28 | 1,425.83 | 1,399.045 | 1,412.41 | 1,412.41 | +17.28 (+1.24%) | 114,524 |
1 Feb 2024 | USD | 1,390 | 1,419.31 | 1,342.66 | 1,395.13 | 1,395.13 | -102.3 (-6.83%) | 318,395 |
31 Jan 2024 | USD | 1,509.98 | 1,518.04 | 1,497.35 | 1,497.43 | 1,497.43 | -3.3 (-0.22%) | 51,665 |
30 Jan 2024 | USD | 1,488.9 | 1,507.4 | 1,484.34 | 1,500.73 | 1,500.73 | +8.04 (+0.54%) | 40,093 |
29 Jan 2024 | USD | 1,473.52 | 1,493.78 | 1,468.15 | 1,492.69 | 1,492.69 | +16.95 (+1.15%) | 66,883 |
26 Jan 2024 | USD | 1,464.98 | 1,479.97 | 1,463.78 | 1,475.74 | 1,475.74 | +3.81 (+0.26%) | 27,870 |
25 Jan 2024 | USD | 1,475.95 | 1,493.18 | 1,459.76 | 1,471.93 | 1,471.93 | +3.15 (+0.21%) | 31,103 |
24 Jan 2024 | USD | 1,465.7 | 1,475.88 | 1,460.83 | 1,468.78 | 1,468.78 | +11.01 (+0.76%) | 30,100 |
23 Jan 2024 | USD | 1,454.98 | 1,469.99 | 1,450.16 | 1,457.77 | 1,457.77 | -3.96 (-0.27%) | 31,600 |
22 Jan 2024 | USD | 1,451.75 | 1,467.92 | 1,450.16 | 1,461.73 | 1,461.73 | +13.92 (+0.96%) | 26,900 |
19 Jan 2024 | USD | 1,444 | 1,451.55 | 1,435 | 1,447.8101 | 1,447.8101 | +16.12 (+1.13%) | 27,800 |
18 Jan 2024 | USD | 1,427.79 | 1,434.5 | 1,414.91 | 1,431.6899 | 1,431.6899 | +10.18 (+0.72%) | 24,900 |
17 Jan 2024 | USD | 1,427.8199 | 1,441.84 | 1,416.98 | 1,421.51 | 1,421.51 | -9.81 (-0.69%) | 27,200 |
16 Jan 2024 | USD | 1,429.5601 | 1,442.05 | 1,411.62 | 1,431.3199 | 1,431.3199 | +1.48 (+0.10%) | 29,700 |
12 Jan 2024 | USD | 1,435.72 | 1,438.11 | 1,418.02 | 1,429.84 | 1,429.84 | +7.87 (+0.55%) | 24,500 |
11 Jan 2024 | USD | 1,417.72 | 1,425.3 | 1,397.29 | 1,421.97 | 1,421.97 | +11.97 (+0.85%) | 36,200 |
10 Jan 2024 | USD | 1,413 | 1,422.52 | 1,402.5 | 1,410 | 1,410 | -3.65 (-0.26%) | 41,200 |
9 Jan 2024 | USD | 1,415.55 | 1,419.99 | 1,401.05 | 1,413.65 | 1,413.65 | -4.1 (-0.29%) | 31,800 |
8 Jan 2024 | USD | 1,425.5 | 1,430.05 | 1,407 | 1,417.75 | 1,417.75 | -8.68 (-0.61%) | 40,800 |