Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | USD | 1,738.87 | 1,765.5601 | 1,721.54 | 1,721.54 | 1,721.54 | -12.49 (-0.72%) | 60,072,000 |
30 Jan 2024 | USD | 1,757.4 | 1,759.1801 | 1,725.26 | 1,734.03 | 1,734.03 | -8.45 (-0.48%) | 55,931,400 |
29 Jan 2024 | USD | 1,745.87 | 1,753.71 | 1,724.28 | 1,742.48 | 1,742.48 | +11.42 (+0.66%) | 71,683,300 |
26 Jan 2024 | USD | 1,739.99 | 1,750.38 | 1,730.59 | 1,731.0601 | 1,731.0601 | -11.65 (-0.67%) | 38,574,400 |
25 Jan 2024 | USD | 1,740.8101 | 1,748.8101 | 1,727.48 | 1,742.71 | 1,742.71 | +27.58 (+1.61%) | 48,303,000 |
24 Jan 2024 | USD | 1,777.8101 | 1,779.17 | 1,712.66 | 1,715.13 | 1,715.13 | -35.73 (-2.04%) | 72,862,400 |
23 Jan 2024 | USD | 1,720.28 | 1,751.9301 | 1,718.48 | 1,750.86 | 1,750.86 | +49.6 (+2.92%) | 51,422,100 |
22 Jan 2024 | USD | 1,687.5601 | 1,709.1801 | 1,678.73 | 1,701.26 | 1,701.26 | -4.29 (-0.25%) | 39,874,900 |
19 Jan 2024 | USD | 1,714.22 | 1,714.22 | 1,682.51 | 1,705.55 | 1,705.55 | -3.65 (-0.21%) | 48,632,100 |
18 Jan 2024 | USD | 1,720.52 | 1,720.52 | 1,701.22 | 1,709.2 | 1,709.2 | -0.45 (-0.03%) | 47,135,300 |
17 Jan 2024 | USD | 1,720.89 | 1,720.89 | 1,696.23 | 1,709.65 | 1,709.65 | -33.33 (-1.91%) | 57,218,300 |
16 Jan 2024 | USD | 1,767.23 | 1,770.61 | 1,740.65 | 1,742.98 | 1,742.98 | -46.58 (-2.60%) | 55,865,400 |
12 Jan 2024 | USD | 1,772.45 | 1,811.88 | 1,772.45 | 1,789.5601 | 1,789.5601 | +62.66 (+3.63%) | 56,865,800 |
11 Jan 2024 | USD | 1,741.67 | 1,750.89 | 1,711.64 | 1,726.9 | 1,726.9 | -13 (-0.75%) | 43,652,000 |
10 Jan 2024 | USD | 1,737.36 | 1,748.1 | 1,724.2 | 1,739.9 | 1,739.9 | +1.53 (+0.09%) | 36,751,800 |
9 Jan 2024 | USD | 1,753.78 | 1,756.17 | 1,733.23 | 1,738.37 | 1,738.37 | -13.7 (-0.78%) | 49,386,100 |
8 Jan 2024 | USD | 1,744.0699 | 1,765.02 | 1,738.05 | 1,752.0699 | 1,752.0699 | -10.48 (-0.59%) | 39,604,300 |
5 Jan 2024 | USD | 1,758.23 | 1,788.92 | 1,749.53 | 1,762.55 | 1,762.55 | -2.48 (-0.14%) | 43,624,200 |
4 Jan 2024 | USD | 1,766.55 | 1,779.73 | 1,749.37 | 1,765.03 | 1,765.03 | -1.48 (-0.08%) | 41,259,800 |
3 Jan 2024 | USD | 1,778.1899 | 1,785.05 | 1,759.65 | 1,766.51 | 1,766.51 | -50.52 (-2.78%) | 56,883,500 |
2 Jan 2024 | USD | 1,842.78 | 1,858.92 | 1,812.15 | 1,817.03 | 1,817.03 | -20.02 (-1.09%) | 41,538,900 |
29 Dec 2023 | USD | 1,838.71 | 1,848.66 | 1,819.33 | 1,837.05 | 1,837.05 | -9.92 (-0.54%) | 37,091,000 |
28 Dec 2023 | USD | 1,896.24 | 1,899.67 | 1,846.97 | 1,846.97 | 1,846.97 | -55.76 (-2.93%) | 42,568,700 |
27 Dec 2023 | USD | 1,890.73 | 1,917.38 | 1,886 | 1,902.73 | 1,902.73 | +11.83 (+0.63%) | 33,545,100 |
26 Dec 2023 | USD | 1,890.9 | 1,890.9 | 1,890.9 | 1,890.9 | 1,890.9 | 0.0 (0.0%) | 0 |
22 Dec 2023 | USD | 1,912.86 | 1,938.3199 | 1,887.24 | 1,890.9 | 1,890.9 | +10.42 (+0.55%) | 49,670,600 |
21 Dec 2023 | USD | 1,879.76 | 1,892.25 | 1,870.97 | 1,880.48 | 1,880.48 | +25.15 (+1.36%) | 36,839,100 |
20 Dec 2023 | USD | 1,894.52 | 1,900.73 | 1,855.33 | 1,855.33 | 1,855.33 | -39.17 (-2.07%) | 55,072,700 |
19 Dec 2023 | USD | 1,842.72 | 1,900.78 | 1,835.92 | 1,894.5 | 1,894.5 | +58.23 (+3.17%) | 67,929,600 |
18 Dec 2023 | USD | 1,834.35 | 1,845.29 | 1,813.51 | 1,836.27 | 1,836.27 | +5.57 (+0.30%) | 58,085,300 |