Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 77.36 | 78.86 | 77.08 | 77.78 | 77.78 | -0.38 (-0.49%) | 153,900 |
4 Jan 2024 | USD | 79.56 | 79.61 | 77.62 | 78.16 | 78.16 | -1.23 (-1.55%) | 106,500 |
3 Jan 2024 | USD | 81.7 | 81.71 | 79.02 | 79.39 | 79.39 | -2.58 (-3.15%) | 119,700 |
2 Jan 2024 | USD | 84 | 84.31 | 81.6 | 81.97 | 81.97 | -2.85 (-3.36%) | 113,100 |
29 Dec 2023 | USD | 86.38 | 86.55 | 84.75 | 84.82 | 84.82 | -1.65 (-1.91%) | 121,800 |
28 Dec 2023 | USD | 85.89 | 86.5 | 84.63 | 86.47 | 86.47 | +0.6 (+0.70%) | 108,000 |
27 Dec 2023 | USD | 86.05 | 86.65 | 85.77 | 85.87 | 85.87 | -0.34 (-0.39%) | 59,700 |
26 Dec 2023 | USD | 85.23 | 86.28 | 84.84 | 86.21 | 86.21 | +1.02 (+1.20%) | 78,200 |
22 Dec 2023 | USD | 85.65 | 85.8 | 84.84 | 85.19 | 85.19 | +0.32 (+0.38%) | 66,900 |
21 Dec 2023 | USD | 85.49 | 85.49 | 84.3 | 84.87 | 84.87 | +0.19 (+0.22%) | 113,000 |
20 Dec 2023 | USD | 87.12 | 87.41 | 84.32 | 84.68 | 84.68 | -2.31 (-2.66%) | 135,200 |
19 Dec 2023 | USD | 86.95 | 87.85 | 85.62 | 86.99 | 86.99 | +0.84 (+0.98%) | 139,900 |
18 Dec 2023 | USD | 83.89 | 86.92 | 83.65 | 86.15 | 86.15 | +2.5 (+2.99%) | 115,100 |
15 Dec 2023 | USD | 82.03 | 84.66 | 81.15 | 83.65 | 83.65 | +2.35 (+2.89%) | 407,200 |
14 Dec 2023 | USD | 82.97 | 83.22 | 80.47 | 81.3 | 81.3 | -0.54 (-0.66%) | 196,100 |
13 Dec 2023 | USD | 80.15 | 82.45 | 79.2 | 81.84 | 81.84 | +1.69 (+2.11%) | 156,400 |
12 Dec 2023 | USD | 81.8 | 81.97 | 80.01 | 80.15 | 80.15 | -1.52 (-1.86%) | 159,400 |
11 Dec 2023 | USD | 84.1 | 84.54 | 81.52 | 81.67 | 81.67 | -2.4 (-2.85%) | 98,400 |
8 Dec 2023 | USD | 84.3 | 85.22 | 83.34 | 84.07 | 84.07 | -0.26 (-0.31%) | 97,400 |
7 Dec 2023 | USD | 86.65 | 86.67 | 82.82 | 84.33 | 84.33 | -2.58 (-2.97%) | 219,500 |
6 Dec 2023 | USD | 86.04 | 87.29 | 85.5 | 86.91 | 86.91 | +0.54 (+0.63%) | 277,500 |
5 Dec 2023 | USD | 87.67 | 88.32 | 85.45 | 86.37 | 86.37 | -1.5 (-1.71%) | 153,500 |
4 Dec 2023 | USD | 87.43 | 88.6 | 86.91 | 87.87 | 87.87 | -0.03 (-0.03%) | 137,300 |
1 Dec 2023 | USD | 86.24 | 88.28 | 84.85 | 87.9 | 87.9 | +1.81 (+2.10%) | 219,000 |
30 Nov 2023 | USD | 84.62 | 86.3 | 84.47 | 86.09 | 86.09 | +1.19 (+1.40%) | 423,200 |
29 Nov 2023 | USD | 87.04 | 87.94 | 83.74 | 84.9 | 84.9 | -0.96 (-1.12%) | 220,900 |
28 Nov 2023 | USD | 89.32 | 89.48 | 84.42 | 85.86 | 85.86 | -3.21 (-3.60%) | 217,100 |
27 Nov 2023 | USD | 87.92 | 89.18 | 87.32 | 89.07 | 89.07 | +1.17 (+1.33%) | 107,000 |
24 Nov 2023 | USD | 87.7 | 88.78 | 87.14 | 87.9 | 87.9 | -0.26 (-0.29%) | 34,200 |
22 Nov 2023 | USD | 89.11 | 89.84 | 87.91 | 88.16 | 88.16 | -0.08 (-0.09%) | 52,600 |