Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 1,438.29 | 1,448.97 | 1,425.77 | 1,426.4301 | 1,426.4301 | -8.7 (-0.61%) | 74,900 |
4 Jan 2024 | USD | 1,427.5 | 1,453.24 | 1,425.11 | 1,435.13 | 1,435.13 | +6.74 (+0.47%) | 38,600 |
3 Jan 2024 | USD | 1,438.52 | 1,445.2 | 1,423.23 | 1,428.39 | 1,428.39 | -8.07 (-0.56%) | 45,400 |
2 Jan 2024 | USD | 1,424 | 1,438.52 | 1,424 | 1,436.46 | 1,436.46 | +16.56 (+1.17%) | 52,500 |
29 Dec 2023 | USD | 1,412 | 1,423.89 | 1,407.71 | 1,419.9 | 1,419.9 | +7.99 (+0.57%) | 38,100 |
28 Dec 2023 | USD | 1,400.89 | 1,414.52 | 1,398.29 | 1,411.91 | 1,411.91 | +11.31 (+0.81%) | 34,700 |
27 Dec 2023 | USD | 1,389.5699 | 1,402.63 | 1,389.08 | 1,400.6 | 1,400.6 | +5.56 (+0.40%) | 30,600 |
26 Dec 2023 | USD | 1,384.11 | 1,398.2 | 1,380.59 | 1,395.04 | 1,395.04 | +8.22 (+0.59%) | 41,800 |
22 Dec 2023 | USD | 1,391.27 | 1,397.99 | 1,379.73 | 1,386.8199 | 1,386.8199 | -0.57 (-0.04%) | 35,500 |
21 Dec 2023 | USD | 1,386 | 1,399.1 | 1,375.99 | 1,387.39 | 1,387.39 | +2.14 (+0.15%) | 36,000 |
20 Dec 2023 | USD | 1,405 | 1,406.36 | 1,383.24 | 1,385.25 | 1,385.25 | -25 (-1.77%) | 69,600 |
19 Dec 2023 | USD | 1,407.4399 | 1,425 | 1,400.02 | 1,410.25 | 1,410.25 | +2.17 (+0.15%) | 69,600 |
18 Dec 2023 | USD | 1,399.5699 | 1,410.88 | 1,395 | 1,408.08 | 1,408.08 | +13.18 (+0.94%) | 59,500 |
15 Dec 2023 | USD | 1,383.03 | 1,404.98 | 1,376 | 1,394.9 | 1,394.9 | +9.66 (+0.70%) | 132,400 |
14 Dec 2023 | USD | 1,384 | 1,387.95 | 1,359.01 | 1,385.24 | 1,385.24 | -3.2 (-0.23%) | 121,500 |
13 Dec 2023 | USD | 1,390.83 | 1,397.7 | 1,383.97 | 1,388.4399 | 1,388.4399 | -4.59 (-0.33%) | 49,700 |
12 Dec 2023 | USD | 1,400 | 1,407 | 1,387.55 | 1,393.03 | 1,393.03 | -6.4 (-0.46%) | 48,000 |
11 Dec 2023 | USD | 1,376.89 | 1,405.99 | 1,370.01 | 1,399.4301 | 1,399.4301 | +25.43 (+1.85%) | 65,600 |
8 Dec 2023 | USD | 1,368.13 | 1,374.0601 | 1,353.5 | 1,374 | 1,374 | +7.82 (+0.57%) | 56,300 |
7 Dec 2023 | USD | 1,387.59 | 1,388.98 | 1,362.83 | 1,366.1801 | 1,366.1801 | -20.81 (-1.50%) | 60,100 |
6 Dec 2023 | USD | 1,402.73 | 1,410.6 | 1,380.3199 | 1,386.99 | 1,386.99 | -14.3 (-1.02%) | 63,300 |
5 Dec 2023 | USD | 1,406.86 | 1,407.62 | 1,387.51 | 1,401.29 | 1,401.29 | -8.88 (-0.63%) | 97,500 |
4 Dec 2023 | USD | 1,420.14 | 1,429.64 | 1,401.74 | 1,410.17 | 1,410.17 | -14.83 (-1.04%) | 88,100 |
1 Dec 2023 | USD | 1,431.74 | 1,445.88 | 1,421.3199 | 1,425 | 1,425 | -14.09 (-0.98%) | 71,000 |
30 Nov 2023 | USD | 1,427.92 | 1,450.63 | 1,417.3199 | 1,439.09 | 1,439.09 | +23.93 (+1.69%) | 266,000 |
29 Nov 2023 | USD | 1,414.78 | 1,433 | 1,409.83 | 1,415.16 | 1,415.16 | -1.79 (-0.13%) | 93,400 |
28 Nov 2023 | USD | 1,433.28 | 1,449.13 | 1,414.36 | 1,416.95 | 1,416.95 | -20.82 (-1.45%) | 77,000 |
27 Nov 2023 | USD | 1,443.12 | 1,455.5699 | 1,425.28 | 1,437.77 | 1,437.77 | -4.48 (-0.31%) | 115,000 |
24 Nov 2023 | USD | 1,436.25 | 1,454.54 | 1,436.25 | 1,442.25 | 1,442.25 | +12.75 (+0.89%) | 32,600 |
22 Nov 2023 | USD | 1,419.9399 | 1,439.24 | 1,415.73 | 1,429.5 | 1,429.5 | -5.79 (-0.40%) | 106,300 |