Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 80.56 | 81.66 | 80.28 | 81.63 | 81.63 | +0.56 (+0.69%) | 310,100 |
9 Jan 2024 | USD | 80.45 | 81.09 | 80.13 | 81.07 | 81.07 | -0.13 (-0.16%) | 303,800 |
8 Jan 2024 | USD | 79.61 | 81.45 | 79.53 | 81.2 | 81.2 | +1.44 (+1.81%) | 379,300 |
5 Jan 2024 | USD | 78.99 | 80.96 | 78.99 | 79.76 | 79.76 | +0.34 (+0.43%) | 553,900 |
4 Jan 2024 | USD | 81.15 | 81.19 | 79.37 | 79.42 | 79.42 | -1.75 (-2.16%) | 500,600 |
3 Jan 2024 | USD | 82.9 | 83.15 | 81 | 81.17 | 81.17 | -2.53 (-3.02%) | 427,300 |
2 Jan 2024 | USD | 83.53 | 85.09 | 83.03 | 83.7 | 83.7 | -0.61 (-0.72%) | 778,600 |
29 Dec 2023 | USD | 84.4 | 84.93 | 83.93 | 84.31 | 84.31 | -0.59 (-0.69%) | 410,800 |
28 Dec 2023 | USD | 84.79 | 85.16 | 84.73 | 84.9 | 84.9 | -0.04 (-0.05%) | 360,900 |
27 Dec 2023 | USD | 85.2 | 85.34 | 84.72 | 84.94 | 84.94 | -0.33 (-0.39%) | 529,200 |
26 Dec 2023 | USD | 85.42 | 85.68 | 84.95 | 85.27 | 85.27 | -0.12 (-0.14%) | 377,000 |
22 Dec 2023 | USD | 85.78 | 86.51 | 85.17 | 85.39 | 85.39 | +0.14 (+0.16%) | 414,700 |
21 Dec 2023 | USD | 85.34 | 85.66 | 84.59 | 85.25 | 85.25 | +0.55 (+0.65%) | 371,000 |
20 Dec 2023 | USD | 86.21 | 86.6 | 84.63 | 84.7 | 84.7 | -1.43 (-1.66%) | 476,000 |
19 Dec 2023 | USD | 85.78 | 86.38 | 85.78 | 86.13 | 86.13 | +0.97 (+1.14%) | 298,200 |
18 Dec 2023 | USD | 85.89 | 85.89 | 84.96 | 85.16 | 85.16 | -0.09 (-0.11%) | 513,400 |
15 Dec 2023 | USD | 87.42 | 87.54 | 84.93 | 85.25 | 85.25 | -1.99 (-2.28%) | 1,206,800 |
14 Dec 2023 | USD | 87.45 | 89.54 | 86.92 | 87.24 | 87.24 | +0.86 (+1.00%) | 762,300 |
13 Dec 2023 | USD | 81.79 | 86.56 | 81.79 | 86.38 | 86.38 | +4.26 (+5.19%) | 649,600 |
12 Dec 2023 | USD | 82.81 | 82.81 | 81.84 | 82.12 | 82.12 | -0.67 (-0.81%) | 300,200 |
11 Dec 2023 | USD | 83.19 | 83.5 | 82.41 | 82.79 | 82.79 | -0.68 (-0.81%) | 313,000 |
8 Dec 2023 | USD | 83.85 | 84.74 | 83.24 | 83.47 | 83.47 | -0.04 (-0.05%) | 437,000 |
7 Dec 2023 | USD | 82.38 | 83.78 | 82.02 | 83.51 | 83.51 | +1.37 (+1.67%) | 500,800 |
6 Dec 2023 | USD | 82.21 | 83.19 | 82.06 | 82.14 | 82.14 | +0.43 (+0.53%) | 421,500 |
5 Dec 2023 | USD | 81.79 | 82.62 | 81.39 | 81.71 | 81.71 | -0.6 (-0.73%) | 636,900 |
4 Dec 2023 | USD | 82.04 | 82.84 | 81.96 | 82.31 | 82.31 | +0.05 (+0.06%) | 382,000 |
1 Dec 2023 | USD | 80.08 | 82.33 | 80.02 | 82.26 | 82.26 | +2.34 (+2.93%) | 560,600 |
30 Nov 2023 | USD | 78.15 | 79.98 | 77.76 | 79.92 | 79.92 | +1.62 (+2.07%) | 647,700 |
29 Nov 2023 | USD | 78.63 | 79.25 | 78.22 | 78.3 | 78.3 | +0.05 (+0.06%) | 374,600 |
28 Nov 2023 | USD | 78.43 | 78.77 | 77.85 | 78.25 | 78.25 | -0.16 (-0.20%) | 275,900 |