Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1,487.86 | 1,492.85 | 1,474.72 | 1,485.49 | 1,485.49 | -1.84 (-0.12%) | 37,800 |
11 Oct 2023 | USD | 1,460 | 1,490.1899 | 1,460 | 1,487.33 | 1,487.33 | +24.01 (+1.64%) | 40,200 |
10 Oct 2023 | USD | 1,464.95 | 1,472.21 | 1,460.47 | 1,463.3199 | 1,463.3199 | +0.1 (+0.01%) | 40,700 |
9 Oct 2023 | USD | 1,451.23 | 1,468.55 | 1,451.23 | 1,463.22 | 1,463.22 | -1.66 (-0.11%) | 28,600 |
6 Oct 2023 | USD | 1,463.1899 | 1,482.5601 | 1,455.54 | 1,464.88 | 1,464.88 | +1.45 (+0.10%) | 40,600 |
5 Oct 2023 | USD | 1,458.0601 | 1,479.4399 | 1,452.15 | 1,463.4301 | 1,463.4301 | +3.43 (+0.23%) | 37,400 |
4 Oct 2023 | USD | 1,445.2 | 1,464.54 | 1,441.03 | 1,460 | 1,460 | +12.85 (+0.89%) | 34,300 |
3 Oct 2023 | USD | 1,459.99 | 1,464.8101 | 1,441.9 | 1,447.15 | 1,447.15 | -12.85 (-0.88%) | 27,900 |
2 Oct 2023 | USD | 1,467.48 | 1,479.66 | 1,452.64 | 1,460 | 1,460 | -12.49 (-0.85%) | 46,600 |
29 Sep 2023 | USD | 1,509.24 | 1,512 | 1,470.15 | 1,472.49 | 1,472.49 | -34.68 (-2.30%) | 45,300 |
28 Sep 2023 | USD | 1,501.0601 | 1,512.99 | 1,499.99 | 1,507.17 | 1,507.17 | +8.19 (+0.55%) | 34,900 |
27 Sep 2023 | USD | 1,510 | 1,511.1801 | 1,490.01 | 1,498.98 | 1,498.98 | -6.7 (-0.44%) | 52,100 |
26 Sep 2023 | USD | 1,521.71 | 1,531.2 | 1,502.99 | 1,505.6801 | 1,505.6801 | -20.54 (-1.35%) | 50,000 |
25 Sep 2023 | USD | 1,519.63 | 1,533.48 | 1,511.13 | 1,526.22 | 1,526.22 | +0.09 (+0.01%) | 37,100 |
22 Sep 2023 | USD | 1,517.1899 | 1,535.53 | 1,500.01 | 1,526.13 | 1,526.13 | +6.62 (+0.44%) | 48,300 |
21 Sep 2023 | USD | 1,540.9 | 1,560 | 1,519.04 | 1,519.51 | 1,519.51 | -22.63 (-1.47%) | 35,900 |
20 Sep 2023 | USD | 1,545.22 | 1,558.42 | 1,542.08 | 1,542.14 | 1,542.14 | -1.81 (-0.12%) | 36,700 |
19 Sep 2023 | USD | 1,542.2 | 1,549.29 | 1,535.14 | 1,543.95 | 1,543.95 | +8.83 (+0.58%) | 32,400 |
18 Sep 2023 | USD | 1,524 | 1,541.38 | 1,522.3 | 1,535.12 | 1,535.12 | +13.7 (+0.90%) | 45,700 |
15 Sep 2023 | USD | 1,511.66 | 1,529.11 | 1,508.84 | 1,521.42 | 1,521.42 | +1.77 (+0.12%) | 69,500 |
14 Sep 2023 | USD | 1,517.54 | 1,528.8 | 1,505.0601 | 1,519.65 | 1,519.65 | +14.58 (+0.97%) | 56,200 |
13 Sep 2023 | USD | 1,504.9399 | 1,517 | 1,497.34 | 1,505.0699 | 1,505.0699 | +1.57 (+0.10%) | 70,200 |
12 Sep 2023 | USD | 1,489.98 | 1,516 | 1,484.04 | 1,503.5 | 1,503.5 | +14.92 (+1.00%) | 49,900 |
11 Sep 2023 | USD | 1,482.05 | 1,497.46 | 1,479.02 | 1,488.58 | 1,488.58 | +15.5 (+1.05%) | 29,400 |
8 Sep 2023 | USD | 1,473.9301 | 1,488.74 | 1,468.14 | 1,473.08 | 1,473.08 | +1.76 (+0.12%) | 27,900 |
7 Sep 2023 | USD | 1,462.1801 | 1,480.24 | 1,450.66 | 1,471.3199 | 1,471.3199 | +11.32 (+0.78%) | 34,700 |
6 Sep 2023 | USD | 1,455.83 | 1,469.99 | 1,443.15 | 1,460 | 1,460 | +2.22 (+0.15%) | 23,000 |
5 Sep 2023 | USD | 1,487.3101 | 1,498.49 | 1,456.4 | 1,457.78 | 1,457.78 | -32.28 (-2.17%) | 32,100 |
1 Sep 2023 | USD | 1,490.15 | 1,499.91 | 1,484.01 | 1,490.0601 | 1,490.0601 | +11.14 (+0.75%) | 27,300 |
31 Aug 2023 | USD | 1,482.21 | 1,487.23 | 1,472.29 | 1,478.92 | 1,478.92 | -3.25 (-0.22%) | 55,900 |