Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 77.59 | 78.42 | 76.92 | 77.24 | 77.24 | -1.52 (-1.93%) | 256,800 |
16 Jan 2024 | USD | 78.23 | 79.07 | 78.02 | 78.76 | 78.76 | -0.17 (-0.22%) | 280,100 |
12 Jan 2024 | USD | 79.67 | 79.67 | 78.44 | 78.93 | 78.93 | +0.13 (+0.16%) | 125,900 |
11 Jan 2024 | USD | 78.1 | 78.835 | 77.64 | 78.8 | 78.8 | -0.02 (-0.03%) | 148,100 |
10 Jan 2024 | USD | 77.8 | 78.84 | 77.8 | 78.82 | 78.82 | +0.59 (+0.75%) | 139,100 |
9 Jan 2024 | USD | 78.1 | 78.4 | 77.395 | 78.23 | 78.23 | -1.09 (-1.37%) | 152,500 |
8 Jan 2024 | USD | 78.28 | 79.33 | 78.28 | 79.32 | 79.32 | +0.95 (+1.21%) | 152,800 |
5 Jan 2024 | USD | 77.76 | 79.08 | 77.76 | 78.37 | 78.37 | -0.09 (-0.11%) | 252,900 |
4 Jan 2024 | USD | 79.66 | 79.97 | 78.44 | 78.46 | 78.46 | -0.59 (-0.75%) | 331,600 |
3 Jan 2024 | USD | 81.93 | 81.93 | 78.92 | 79.05 | 79.05 | -2.98 (-3.63%) | 218,700 |
2 Jan 2024 | USD | 81.68 | 82.82 | 81.4 | 82.03 | 82.03 | -0.61 (-0.74%) | 214,800 |
29 Dec 2023 | USD | 83.4 | 83.555 | 82.31 | 82.64 | 82.64 | -0.94 (-1.12%) | 160,400 |
28 Dec 2023 | USD | 83.51 | 84.07 | 83.46 | 83.58 | 83.58 | -0.43 (-0.51%) | 128,500 |
27 Dec 2023 | USD | 83.9 | 84.12 | 83.37 | 84.01 | 84.01 | +0.39 (+0.47%) | 143,000 |
26 Dec 2023 | USD | 83.56 | 84.21 | 83.433 | 83.62 | 83.62 | +0.2 (+0.24%) | 261,600 |
22 Dec 2023 | USD | 83 | 83.77 | 82.93 | 83.42 | 83.42 | +1.02 (+1.24%) | 162,500 |
21 Dec 2023 | USD | 81.88 | 82.64 | 81.365 | 82.4 | 82.4 | +1.41 (+1.74%) | 313,500 |
20 Dec 2023 | USD | 81.4 | 82.96 | 80.9 | 80.99 | 80.99 | -0.08 (-0.10%) | 306,500 |
19 Dec 2023 | USD | 80.73 | 81.46 | 80.05 | 81.07 | 81.07 | +0.91 (+1.14%) | 371,500 |
18 Dec 2023 | USD | 79.98 | 80.53 | 79.365 | 80.16 | 80.16 | +0.07 (+0.09%) | 230,500 |
15 Dec 2023 | USD | 80.42 | 80.91 | 79.47 | 80.09 | 80.09 | +0.02 (+0.02%) | 617,500 |
14 Dec 2023 | USD | 80.61 | 81.27 | 79.59 | 80.07 | 80.07 | +0.79 (+1.00%) | 348,000 |
13 Dec 2023 | USD | 78.17 | 79.95 | 77.55 | 79.28 | 79.28 | +0.91 (+1.16%) | 310,300 |
12 Dec 2023 | USD | 78.64 | 78.96 | 78.11 | 78.37 | 78.37 | -0.16 (-0.20%) | 193,000 |
11 Dec 2023 | USD | 77.96 | 78.54 | 77.685 | 78.53 | 78.53 | +0.76 (+0.98%) | 128,600 |
8 Dec 2023 | USD | 77.48 | 78.4 | 76.76 | 77.77 | 77.77 | +0.22 (+0.28%) | 207,100 |
7 Dec 2023 | USD | 76.1 | 77.56 | 75.78 | 77.55 | 77.55 | +1.32 (+1.73%) | 251,500 |
6 Dec 2023 | USD | 76.67 | 77.73 | 76.18 | 76.23 | 76.23 | +0.25 (+0.33%) | 156,400 |
5 Dec 2023 | USD | 76.19 | 76.24 | 74.98 | 75.98 | 75.98 | -0.42 (-0.55%) | 147,600 |
4 Dec 2023 | USD | 74.87 | 76.53 | 74.87 | 76.4 | 76.4 | +1.04 (+1.38%) | 131,800 |