Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 6,293.5 | 6,349.4902 | 6,236.8398 | 6,290.5898 | 6,290.5898 | -1.58 (-0.03%) | 25,000 |
15 Nov 2023 | USD | 6,275 | 6,350 | 6,267.0898 | 6,292.1699 | 6,292.1699 | +1.45 (+0.02%) | 19,300 |
14 Nov 2023 | USD | 6,170 | 6,356.1899 | 6,170 | 6,290.7202 | 6,290.7202 | +260.28 (+4.32%) | 22,200 |
13 Nov 2023 | USD | 5,973.9702 | 6,056.7798 | 5,950.21 | 6,030.4399 | 6,030.4399 | -4.85 (-0.08%) | 9,900 |
10 Nov 2023 | USD | 5,885.5298 | 6,051.1699 | 5,857.0898 | 6,035.29 | 6,035.29 | +198.77 (+3.41%) | 20,300 |
9 Nov 2023 | USD | 5,927.0698 | 5,945.04 | 5,818.0098 | 5,836.52 | 5,836.52 | -65.3 (-1.11%) | 17,800 |
8 Nov 2023 | USD | 5,977.1699 | 5,995.0298 | 5,892 | 5,901.8198 | 5,901.8198 | -100.62 (-1.68%) | 17,500 |
7 Nov 2023 | USD | 5,937 | 6,042.5098 | 5,919.77 | 6,002.4399 | 6,002.4399 | +82.07 (+1.39%) | 25,000 |
6 Nov 2023 | USD | 5,861.5498 | 5,934.2002 | 5,860.0098 | 5,920.3701 | 5,920.3701 | +29.74 (+0.50%) | 18,500 |
3 Nov 2023 | USD | 5,830.1899 | 5,961.8198 | 5,811.71 | 5,890.6299 | 5,890.6299 | +191.72 (+3.36%) | 22,000 |
2 Nov 2023 | USD | 5,683 | 5,722.3901 | 5,600.5601 | 5,698.9102 | 5,698.9102 | +138.36 (+2.49%) | 26,400 |
1 Nov 2023 | USD | 5,444.1602 | 5,578 | 5,419 | 5,560.5498 | 5,560.5498 | +147.93 (+2.73%) | 26,800 |
31 Oct 2023 | USD | 5,415.6401 | 5,484.6201 | 5,410.7402 | 5,412.6201 | 5,412.6201 | +10.86 (+0.20%) | 21,400 |
30 Oct 2023 | USD | 5,427 | 5,427 | 5,326.1602 | 5,401.7598 | 5,401.7598 | +19.54 (+0.36%) | 13,800 |
27 Oct 2023 | USD | 5,420.25 | 5,434.0498 | 5,332.6602 | 5,382.2202 | 5,382.2202 | -44.6 (-0.82%) | 15,000 |
26 Oct 2023 | USD | 5,379.73 | 5,475.9199 | 5,379.73 | 5,426.8198 | 5,426.8198 | +49.53 (+0.92%) | 19,600 |
25 Oct 2023 | USD | 5,353.5 | 5,458.7598 | 5,210.4902 | 5,377.29 | 5,377.29 | -8.23 (-0.15%) | 26,100 |
24 Oct 2023 | USD | 5,505.6602 | 5,539.7998 | 5,341.2598 | 5,385.52 | 5,385.52 | -120.17 (-2.18%) | 25,900 |
23 Oct 2023 | USD | 5,513.25 | 5,619.9502 | 5,471.48 | 5,505.6899 | 5,505.6899 | +17.59 (+0.32%) | 41,000 |
20 Oct 2023 | USD | 5,625 | 5,640 | 5,452.0898 | 5,488.1001 | 5,488.1001 | -75.45 (-1.36%) | 65,500 |
19 Oct 2023 | USD | 5,743.5098 | 5,788.6299 | 5,550 | 5,563.5498 | 5,563.5498 | -183.04 (-3.19%) | 31,200 |
18 Oct 2023 | USD | 5,800 | 5,858.8198 | 5,736.46 | 5,746.5898 | 5,746.5898 | -93.41 (-1.60%) | 28,700 |
17 Oct 2023 | USD | 5,865.8301 | 5,939 | 5,839.7598 | 5,840 | 5,840 | -76.22 (-1.29%) | 34,300 |
16 Oct 2023 | USD | 5,981.3198 | 6,004.0801 | 5,898.8901 | 5,916.2202 | 5,916.2202 | -15.88 (-0.27%) | 34,800 |
13 Oct 2023 | USD | 5,925 | 5,999.9902 | 5,882.04 | 5,932.1001 | 5,932.1001 | +35.88 (+0.61%) | 23,700 |
12 Oct 2023 | USD | 6,138 | 6,162.5498 | 5,863 | 5,896.2202 | 5,896.2202 | -282.44 (-4.57%) | 29,300 |
11 Oct 2023 | USD | 6,158 | 6,280 | 6,142.4199 | 6,178.6602 | 6,178.6602 | +65.83 (+1.08%) | 26,700 |
10 Oct 2023 | USD | 6,167 | 6,271.6099 | 6,111.6699 | 6,112.8301 | 6,112.8301 | -52.14 (-0.85%) | 30,900 |
9 Oct 2023 | USD | 6,030 | 6,185.6099 | 6,000 | 6,164.9702 | 6,164.9702 | +115.76 (+1.91%) | 23,700 |
6 Oct 2023 | USD | 5,930.2202 | 6,106.0098 | 5,872.3799 | 6,049.21 | 6,049.21 | +97.53 (+1.64%) | 23,000 |