Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 2,046.85 | 2,046.85 | 1,997.28 | 1,999.98 | 1,999.98 | -46.75 (-2.28%) | 40,000 |
2 Jan 2024 | USD | 2,027.24 | 2,050.1101 | 2,015.47 | 2,046.73 | 2,046.73 | +19.7 (+0.97%) | 190,000 |
29 Dec 2023 | USD | 2,054.1499 | 2,054.1499 | 2,026.04 | 2,027.03 | 2,027.03 | -25.7 (-1.25%) | 105,000 |
28 Dec 2023 | USD | 2,036.3199 | 2,053.04 | 2,036.25 | 2,052.73 | 2,052.73 | +12.73 (+0.62%) | 0 |
27 Dec 2023 | USD | 2,031.85 | 2,042.12 | 2,026.48 | 2,040 | 2,040 | +8.71 (+0.43%) | 0 |
26 Dec 2023 | USD | 2,014.08 | 2,036.4399 | 2,013.27 | 2,031.29 | 2,031.29 | +17.49 (+0.87%) | 154,002 |
22 Dec 2023 | USD | 2,008.22 | 2,031.29 | 2,006.5699 | 2,013.8 | 2,013.8 | +5.6 (+0.28%) | 0 |
21 Dec 2023 | USD | 1,990.27 | 2,012.21 | 1,987.02 | 2,008.2 | 2,008.2 | +17.96 (+0.90%) | 1,789 |
20 Dec 2023 | USD | 2,015.24 | 2,031.5 | 1,989.6899 | 1,990.24 | 1,990.24 | -24.33 (-1.21%) | 0 |
19 Dec 2023 | USD | 1,998.29 | 2,020.03 | 1,998.29 | 2,014.5699 | 2,014.5699 | +16.33 (+0.82%) | 0 |
18 Dec 2023 | USD | 2,007.25 | 2,015.02 | 1,997.78 | 1,998.24 | 1,998.24 | -9 (-0.45%) | 0 |
15 Dec 2023 | USD | 2,035.37 | 2,035.37 | 1,990.12 | 2,007.24 | 2,007.24 | -26.74 (-1.31%) | 0 |
14 Dec 2023 | USD | 2,016.7 | 2,046.05 | 2,016.7 | 2,033.98 | 2,033.98 | +55.09 (+2.78%) | 0 |
13 Dec 2023 | USD | 1,908.24 | 1,985.72 | 1,905.8101 | 1,978.89 | 1,978.89 | +70.83 (+3.71%) | 0 |
12 Dec 2023 | USD | 1,907.66 | 1,914.6899 | 1,897.46 | 1,908.0601 | 1,908.0601 | -0.68 (-0.04%) | 0 |
11 Dec 2023 | USD | 1,903.7 | 1,911.23 | 1,895.62 | 1,908.74 | 1,908.74 | +5.05 (+0.27%) | 0 |
8 Dec 2023 | USD | 1,906.61 | 1,908.46 | 1,885.42 | 1,903.6899 | 1,903.6899 | -2.88 (-0.15%) | 0 |
7 Dec 2023 | USD | 1,901.84 | 1,912.83 | 1,894.8 | 1,906.5699 | 1,906.5699 | +5.95 (+0.31%) | 0 |
6 Dec 2023 | USD | 1,909.29 | 1,930.8199 | 1,899.84 | 1,900.62 | 1,900.62 | -8.27 (-0.43%) | 0 |
5 Dec 2023 | USD | 1,921.09 | 1,921.09 | 1,900.6899 | 1,908.89 | 1,908.89 | -12.2 (-0.64%) | 11,634 |
4 Dec 2023 | USD | 1,907.58 | 1,921.55 | 1,895.33 | 1,921.09 | 1,921.09 | +13.51 (+0.71%) | 0 |
1 Dec 2023 | USD | 1,860.4399 | 1,908.1899 | 1,857.1801 | 1,907.58 | 1,907.58 | +44.12 (+2.37%) | 0 |
30 Nov 2023 | USD | 1,846.5601 | 1,864.75 | 1,841.03 | 1,863.46 | 1,863.46 | +16.26 (+0.88%) | 0 |
29 Nov 2023 | USD | 1,834.52 | 1,864.62 | 1,834.52 | 1,847.2 | 1,847.2 | +12.96 (+0.71%) | 0 |
28 Nov 2023 | USD | 1,822.9 | 1,836.3199 | 1,809.92 | 1,834.24 | 1,834.24 | +11.34 (+0.62%) | 5,000 |
27 Nov 2023 | USD | 1,817.3 | 1,832.34 | 1,810.8 | 1,822.9 | 1,822.9 | +5.6 (+0.31%) | 0 |
24 Nov 2023 | USD | 1,807.92 | 1,817.67 | 1,799.5 | 1,817.3 | 1,817.3 | +5.87 (+0.32%) | 0 |
22 Nov 2023 | USD | 1,804.26 | 1,823.75 | 1,803.64 | 1,811.4301 | 1,811.4301 | +7.2 (+0.40%) | 3,400 |
21 Nov 2023 | USD | 1,815.5601 | 1,815.5601 | 1,799.76 | 1,804.23 | 1,804.23 | -11.31 (-0.62%) | 0 |
20 Nov 2023 | USD | 1,802.35 | 1,815.89 | 1,786.42 | 1,815.54 | 1,815.54 | +13.19 (+0.73%) | 100 |