Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2024 | USD | 1,131.48 | 1,140.64 | 1,123.86 | 1,134.78 | 1,134.78 | -2.29 (-0.20%) | 353,000 |
25 Mar 2024 | USD | 1,164.74 | 1,165.15 | 1,136.4301 | 1,137.0699 | 1,137.0699 | -30.46 (-2.61%) | 350,200 |
22 Mar 2024 | USD | 1,162.9399 | 1,168.6 | 1,155.88 | 1,167.53 | 1,167.53 | +4.59 (+0.39%) | 273,600 |
21 Mar 2024 | USD | 1,149.61 | 1,169.11 | 1,144.14 | 1,162.9399 | 1,162.9399 | +17.65 (+1.54%) | 427,700 |
20 Mar 2024 | USD | 1,141.24 | 1,145.73 | 1,136.11 | 1,145.29 | 1,145.29 | +10.66 (+0.94%) | 297,000 |
19 Mar 2024 | USD | 1,121.58 | 1,136.27 | 1,121.5 | 1,134.63 | 1,134.63 | +20.8 (+1.87%) | 263,900 |
18 Mar 2024 | USD | 1,122.5699 | 1,125.34 | 1,111.55 | 1,113.83 | 1,113.83 | +0.65 (+0.06%) | 325,400 |
15 Mar 2024 | USD | 1,113.41 | 1,121.99 | 1,110.4 | 1,113.1801 | 1,113.1801 | -3.72 (-0.33%) | 533,700 |
14 Mar 2024 | USD | 1,105 | 1,118.1 | 1,100.72 | 1,116.9 | 1,116.9 | +15.5 (+1.41%) | 374,400 |
13 Mar 2024 | USD | 1,093.92 | 1,105.46 | 1,088.5 | 1,101.4 | 1,101.4 | +6.8 (+0.62%) | 268,100 |
12 Mar 2024 | USD | 1,086 | 1,098.46 | 1,084.79 | 1,094.6 | 1,094.6 | +8.47 (+0.78%) | 309,300 |
11 Mar 2024 | USD | 1,089.49 | 1,089.49 | 1,071.5699 | 1,086.13 | 1,086.13 | +1.93 (+0.18%) | 229,500 |
8 Mar 2024 | USD | 1,083.9399 | 1,095 | 1,078.88 | 1,084.2 | 1,084.2 | -5.23 (-0.48%) | 316,700 |
7 Mar 2024 | USD | 1,090.45 | 1,096.6801 | 1,086 | 1,089.4301 | 1,089.4301 | +7.78 (+0.72%) | 264,300 |
6 Mar 2024 | USD | 1,079.67 | 1,089.71 | 1,074.98 | 1,081.65 | 1,081.65 | +1.98 (+0.18%) | 333,900 |
5 Mar 2024 | USD | 1,082.05 | 1,084.86 | 1,077.42 | 1,079.67 | 1,079.67 | +1.69 (+0.16%) | 296,800 |
4 Mar 2024 | USD | 1,088.0601 | 1,090.79 | 1,072.84 | 1,077.98 | 1,077.98 | -7.47 (-0.69%) | 321,600 |
1 Mar 2024 | USD | 1,085.71 | 1,091.23 | 1,082.13 | 1,085.45 | 1,085.45 | -1.97 (-0.18%) | 233,500 |
29 Feb 2024 | USD | 1,098.95 | 1,098.95 | 1,078.15 | 1,087.42 | 1,087.42 | -5.54 (-0.51%) | 422,900 |
28 Feb 2024 | USD | 1,080 | 1,093.99 | 1,074.87 | 1,092.96 | 1,092.96 | +11.21 (+1.04%) | 336,700 |
27 Feb 2024 | USD | 1,069.2 | 1,083.5699 | 1,058.84 | 1,081.75 | 1,081.75 | +19.68 (+1.85%) | 354,800 |
26 Feb 2024 | USD | 1,058.9 | 1,068.8 | 1,056.1899 | 1,062.0699 | 1,062.0699 | +4.05 (+0.38%) | 338,600 |
23 Feb 2024 | USD | 1,053.9301 | 1,066.12 | 1,053.74 | 1,058.02 | 1,058.02 | +3.21 (+0.30%) | 223,800 |
22 Feb 2024 | USD | 1,043.2 | 1,058.91 | 1,043.2 | 1,054.8101 | 1,054.8101 | +15.04 (+1.45%) | 305,700 |
21 Feb 2024 | USD | 1,039.12 | 1,047.5 | 1,033.2 | 1,039.77 | 1,039.77 | +4.14 (+0.40%) | 259,900 |
20 Feb 2024 | USD | 1,050.73 | 1,056.14 | 1,032.76 | 1,035.63 | 1,035.63 | -15.42 (-1.47%) | 413,700 |
16 Feb 2024 | USD | 1,055.23 | 1,060.51 | 1,041.99 | 1,051.05 | 1,051.05 | +3.15 (+0.30%) | 443,100 |
15 Feb 2024 | USD | 1,050.98 | 1,057.2 | 1,037.03 | 1,047.9 | 1,047.9 | -1.4 (-0.13%) | 406,200 |
14 Feb 2024 | USD | 1,035 | 1,050.6 | 1,034.63 | 1,049.3 | 1,049.3 | +10.04 (+0.97%) | 515,200 |
13 Feb 2024 | USD | 1,025 | 1,041.72 | 1,025 | 1,039.26 | 1,039.26 | +12.87 (+1.25%) | 487,500 |