Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | USD | 1,045.99 | 1,055.59 | 1,040.8051 | 1,043.9301 | 1,043.9301 | -10.2 (-0.97%) | 335,117 |
25 Apr 2024 | USD | 1,020 | 1,067.15 | 1,005.78 | 1,054.13 | 1,054.13 | -38.57 (-3.53%) | 917,900 |
24 Apr 2024 | USD | 1,086.3 | 1,099.02 | 1,078.98 | 1,092.7 | 1,092.7 | +0.35 (+0.03%) | 461,800 |
23 Apr 2024 | USD | 1,100.75 | 1,100.75 | 1,086.4399 | 1,092.35 | 1,092.35 | +0.89 (+0.08%) | 331,200 |
22 Apr 2024 | USD | 1,099.61 | 1,102.78 | 1,081.04 | 1,091.46 | 1,091.46 | +0.52 (+0.05%) | 343,100 |
19 Apr 2024 | USD | 1,103.46 | 1,105 | 1,081.14 | 1,090.9399 | 1,090.9399 | -10.12 (-0.92%) | 316,400 |
18 Apr 2024 | USD | 1,105.08 | 1,112.37 | 1,095.0699 | 1,101.0601 | 1,101.0601 | +6.26 (+0.57%) | 284,300 |
17 Apr 2024 | USD | 1,103.1899 | 1,103.3 | 1,091.14 | 1,094.8 | 1,094.8 | +5.29 (+0.49%) | 328,100 |
16 Apr 2024 | USD | 1,073.3101 | 1,095 | 1,073.26 | 1,089.51 | 1,089.51 | +20.24 (+1.89%) | 539,400 |
15 Apr 2024 | USD | 1,093.74 | 1,094.3199 | 1,068.71 | 1,069.27 | 1,069.27 | -7.22 (-0.67%) | 324,900 |
12 Apr 2024 | USD | 1,077 | 1,082.5 | 1,072.1801 | 1,076.49 | 1,076.49 | -6.51 (-0.60%) | 263,200 |
11 Apr 2024 | USD | 1,094.88 | 1,094.88 | 1,076.83 | 1,083 | 1,083 | -10.1 (-0.92%) | 299,600 |
10 Apr 2024 | USD | 1,090.97 | 1,096.54 | 1,086.83 | 1,093.1 | 1,093.1 | -2.64 (-0.24%) | 221,300 |
9 Apr 2024 | USD | 1,113.8 | 1,118.21 | 1,089.3101 | 1,095.74 | 1,095.74 | -11.5 (-1.04%) | 290,100 |
8 Apr 2024 | USD | 1,117.5601 | 1,120.41 | 1,105.91 | 1,107.24 | 1,107.24 | -10.32 (-0.92%) | 246,900 |
5 Apr 2024 | USD | 1,102.98 | 1,121.21 | 1,102.98 | 1,117.5601 | 1,117.5601 | +17.93 (+1.63%) | 280,100 |
4 Apr 2024 | USD | 1,133.75 | 1,134.02 | 1,098.74 | 1,099.63 | 1,099.63 | -33.32 (-2.94%) | 307,900 |
3 Apr 2024 | USD | 1,139.97 | 1,149.23 | 1,132.21 | 1,132.95 | 1,132.95 | -7.26 (-0.64%) | 281,800 |
2 Apr 2024 | USD | 1,135.09 | 1,142.04 | 1,131.4 | 1,140.21 | 1,140.21 | +9.93 (+0.88%) | 325,600 |
1 Apr 2024 | USD | 1,128.22 | 1,133.77 | 1,122.5 | 1,130.28 | 1,130.28 | +1.4 (+0.12%) | 236,800 |
28 Mar 2024 | USD | 1,140.97 | 1,142.72 | 1,125.63 | 1,128.88 | 1,128.88 | -6.64 (-0.58%) | 293,000 |
27 Mar 2024 | USD | 1,143.8 | 1,144.0601 | 1,123.48 | 1,135.52 | 1,135.52 | +0.74 (+0.07%) | 369,100 |
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 |