Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2023 | USD | 6,305 | 6,414.2598 | 6,283 | 6,405.8101 | 6,405.8101 | +87.66 (+1.39%) | 38,100 |
6 Sep 2023 | USD | 6,199.98 | 6,349.9502 | 6,199.98 | 6,318.1499 | 6,318.1499 | +136.48 (+2.21%) | 30,100 |
5 Sep 2023 | USD | 6,490.2598 | 6,509.7402 | 6,179.5098 | 6,181.6699 | 6,181.6699 | -327.68 (-5.03%) | 32,400 |
1 Sep 2023 | USD | 6,422.2002 | 6,525 | 6,393.9199 | 6,509.3501 | 6,509.3501 | +132.02 (+2.07%) | 20,000 |
31 Aug 2023 | USD | 6,365.3501 | 6,416.2002 | 6,335.5 | 6,377.3301 | 6,377.3301 | +8.37 (+0.13%) | 28,900 |
30 Aug 2023 | USD | 6,292.6499 | 6,386.98 | 6,292.6499 | 6,368.96 | 6,368.96 | +74.8 (+1.19%) | 22,300 |
29 Aug 2023 | USD | 6,111 | 6,305.0801 | 6,093 | 6,294.1602 | 6,294.1602 | +154.31 (+2.51%) | 25,000 |
28 Aug 2023 | USD | 6,096.6099 | 6,146.3501 | 6,052.02 | 6,139.8501 | 6,139.8501 | +58.71 (+0.97%) | 18,600 |
25 Aug 2023 | USD | 6,097.6899 | 6,123 | 5,989.1099 | 6,081.1401 | 6,081.1401 | +11.13 (+0.18%) | 25,900 |
24 Aug 2023 | USD | 6,147.9902 | 6,175.0098 | 6,065.6099 | 6,070.0098 | 6,070.0098 | -63.94 (-1.04%) | 15,600 |
23 Aug 2023 | USD | 6,139.98 | 6,218.4702 | 6,130 | 6,133.9502 | 6,133.9502 | +33.51 (+0.55%) | 16,900 |
22 Aug 2023 | USD | 6,017.1099 | 6,139.98 | 6,017.1099 | 6,100.4399 | 6,100.4399 | +91.22 (+1.52%) | 17,700 |
21 Aug 2023 | USD | 6,093.02 | 6,104.5698 | 5,951.3198 | 6,009.2202 | 6,009.2202 | -69.74 (-1.15%) | 17,100 |
18 Aug 2023 | USD | 6,000 | 6,085.8901 | 6,000 | 6,078.96 | 6,078.96 | +56.96 (+0.95%) | 16,600 |
17 Aug 2023 | USD | 6,133.48 | 6,187.2798 | 6,000.02 | 6,022 | 6,022 | -125.94 (-2.05%) | 24,200 |
16 Aug 2023 | USD | 6,201.5 | 6,244.7002 | 6,140.6099 | 6,147.9399 | 6,147.9399 | -43.05 (-0.70%) | 18,900 |
15 Aug 2023 | USD | 6,201.3701 | 6,286.8799 | 6,116.7002 | 6,190.9902 | 6,190.9902 | +32.29 (+0.52%) | 15,700 |
14 Aug 2023 | USD | 6,130.75 | 6,164.3999 | 6,080.0298 | 6,158.7002 | 6,158.7002 | +1.97 (+0.03%) | 8,700 |
11 Aug 2023 | USD | 6,078.46 | 6,201.8599 | 6,078.46 | 6,156.73 | 6,156.73 | +37.4 (+0.61%) | 9,600 |
10 Aug 2023 | USD | 6,280 | 6,319.5801 | 6,080.9302 | 6,119.3301 | 6,119.3301 | -142.28 (-2.27%) | 14,000 |
9 Aug 2023 | USD | 6,330 | 6,350 | 6,251.8198 | 6,261.6099 | 6,261.6099 | -87.15 (-1.37%) | 11,400 |
8 Aug 2023 | USD | 6,338 | 6,369.9399 | 6,276.6602 | 6,348.7598 | 6,348.7598 | -38.98 (-0.61%) | 15,700 |
7 Aug 2023 | USD | 6,321 | 6,391.4199 | 6,305 | 6,387.7402 | 6,387.7402 | +66.77 (+1.06%) | 18,600 |
4 Aug 2023 | USD | 6,274.4302 | 6,339 | 6,246.7798 | 6,320.9702 | 6,320.9702 | +72.95 (+1.17%) | 23,600 |
3 Aug 2023 | USD | 6,283.8398 | 6,290 | 6,180 | 6,248.02 | 6,248.02 | -55.82 (-0.89%) | 19,600 |
2 Aug 2023 | USD | 6,288 | 6,326.9502 | 6,200 | 6,303.8398 | 6,303.8398 | -20.16 (-0.32%) | 18,300 |
1 Aug 2023 | USD | 6,310 | 6,350 | 6,283 | 6,324 | 6,324 | +17.56 (+0.28%) | 16,900 |
31 Jul 2023 | USD | 6,369.7202 | 6,369.7202 | 6,262.73 | 6,306.4399 | 6,306.4399 | -36.89 (-0.58%) | 16,600 |
28 Jul 2023 | USD | 6,374.98 | 6,374.98 | 6,300 | 6,343.3301 | 6,343.3301 | +41.62 (+0.66%) | 21,500 |
27 Jul 2023 | USD | 6,362.0898 | 6,389 | 6,265.21 | 6,301.71 | 6,301.71 | -81.27 (-1.27%) | 36,100 |