Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2023 | USD | 1,766.96 | 1,779.29 | 1,756.72 | 1,776.11 | 1,776.11 | +9.41 (+0.53%) | 0 |
30 May 2023 | USD | 1,759.4 | 1,785.01 | 1,759.4 | 1,766.7 | 1,766.7 | +7.57 (+0.43%) | 0 |
26 May 2023 | USD | 1,737.74 | 1,762.51 | 1,733.54 | 1,759.13 | 1,759.13 | +21.43 (+1.23%) | 0 |
25 May 2023 | USD | 1,744.9301 | 1,749.63 | 1,724.92 | 1,737.7 | 1,737.7 | -2.12 (-0.12%) | 0 |
24 May 2023 | USD | 1,777.83 | 1,777.83 | 1,737.6801 | 1,739.8199 | 1,739.8199 | -38.01 (-2.14%) | 0 |
23 May 2023 | USD | 1,794.46 | 1,807.92 | 1,776.55 | 1,777.83 | 1,777.83 | -16.16 (-0.90%) | 105,500 |
22 May 2023 | USD | 1,783.12 | 1,804.4399 | 1,776.0699 | 1,793.99 | 1,793.99 | +10.89 (+0.61%) | 0 |
19 May 2023 | USD | 1,795.27 | 1,803.3101 | 1,775.41 | 1,783.1 | 1,783.1 | -3.25 (-0.18%) | 0 |
18 May 2023 | USD | 1,787.98 | 1,795.37 | 1,773.4301 | 1,786.35 | 1,786.35 | -10.13 (-0.56%) | 0 |
17 May 2023 | USD | 1,781.29 | 1,798.88 | 1,768.23 | 1,796.48 | 1,796.48 | +23.93 (+1.35%) | 0 |
16 May 2023 | USD | 1,818.37 | 1,818.37 | 1,772.38 | 1,772.55 | 1,772.55 | -45.81 (-2.52%) | 39,010 |
15 May 2023 | USD | 1,822 | 1,829.1801 | 1,813.83 | 1,818.36 | 1,818.36 | -2.94 (-0.16%) | 0 |
12 May 2023 | USD | 1,821.42 | 1,826.1801 | 1,807.47 | 1,821.3 | 1,821.3 | -0.08 (0.0%) | 0 |
11 May 2023 | USD | 1,840.16 | 1,840.16 | 1,810.58 | 1,821.38 | 1,821.38 | -18.76 (-1.02%) | 333 |
10 May 2023 | USD | 1,823.92 | 1,847.02 | 1,822.8101 | 1,840.14 | 1,840.14 | +16.26 (+0.89%) | 0 |
9 May 2023 | USD | 1,833.0699 | 1,833.0699 | 1,805.7 | 1,823.88 | 1,823.88 | -8.97 (-0.49%) | 0 |
8 May 2023 | USD | 1,842.64 | 1,845.53 | 1,826.04 | 1,832.85 | 1,832.85 | -9.79 (-0.53%) | 0 |
5 May 2023 | USD | 1,812.6 | 1,845.84 | 1,812.6 | 1,842.64 | 1,842.64 | +30.3 (+1.67%) | 0 |
4 May 2023 | USD | 1,799.52 | 1,822.62 | 1,787.77 | 1,812.34 | 1,812.34 | +12.82 (+0.71%) | 3,234 |
3 May 2023 | USD | 1,805.3 | 1,833.95 | 1,798 | 1,799.52 | 1,799.52 | -5.78 (-0.32%) | 104,874 |
2 May 2023 | USD | 1,832.33 | 1,836.86 | 1,793.1 | 1,805.3 | 1,805.3 | -31.94 (-1.74%) | 0 |
1 May 2023 | USD | 1,853.74 | 1,858.6 | 1,834.5 | 1,837.24 | 1,837.24 | -16.5 (-0.89%) | 35,000 |
28 Apr 2023 | USD | 1,832.16 | 1,860.98 | 1,830.14 | 1,853.74 | 1,853.74 | +22.65 (+1.24%) | 0 |
27 Apr 2023 | USD | 1,792.9399 | 1,835.13 | 1,792.9399 | 1,831.09 | 1,831.09 | +38.62 (+2.15%) | 0 |
26 Apr 2023 | USD | 1,808.11 | 1,820.88 | 1,788.92 | 1,792.47 | 1,792.47 | -15.64 (-0.86%) | 0 |
25 Apr 2023 | USD | 1,826.65 | 1,826.65 | 1,807.2 | 1,808.11 | 1,808.11 | -18.54 (-1.01%) | 0 |
24 Apr 2023 | USD | 1,833.61 | 1,839.76 | 1,812.9301 | 1,826.65 | 1,826.65 | -6.96 (-0.38%) | 0 |
21 Apr 2023 | USD | 1,836.58 | 1,841.29 | 1,817.45 | 1,833.61 | 1,833.61 | +3.33 (+0.18%) | 0 |
20 Apr 2023 | USD | 1,850.22 | 1,850.22 | 1,823.15 | 1,830.28 | 1,830.28 | -19.92 (-1.08%) | 0 |
19 Apr 2023 | USD | 1,838.45 | 1,853.95 | 1,823.35 | 1,850.2 | 1,850.2 | +11.76 (+0.64%) | 0 |