Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 78.74 | 79.23 | 78.17 | 78.41 | 78.41 | -0.86 (-1.08%) | 494,400 |
24 Nov 2023 | USD | 78.19 | 79.69 | 78.02 | 79.27 | 79.27 | +1.2 (+1.54%) | 355,000 |
22 Nov 2023 | USD | 78.14 | 78.43 | 77.71 | 78.07 | 78.07 | +0.15 (+0.19%) | 270,800 |
21 Nov 2023 | USD | 78.29 | 79.32 | 77.72 | 77.92 | 77.92 | -0.4 (-0.51%) | 536,400 |
20 Nov 2023 | USD | 76.87 | 78.34 | 76.33 | 78.32 | 78.32 | +1.42 (+1.85%) | 645,500 |
17 Nov 2023 | USD | 76.93 | 77.21 | 76.71 | 76.9 | 76.9 | +0.45 (+0.59%) | 356,400 |
16 Nov 2023 | USD | 76.96 | 77.17 | 75.91 | 76.45 | 76.45 | -0.36 (-0.47%) | 418,200 |
15 Nov 2023 | USD | 75.51 | 77.8 | 75.44 | 76.81 | 76.81 | +0.66 (+0.87%) | 519,600 |
14 Nov 2023 | USD | 74.48 | 76.37 | 74.05 | 76.15 | 76.15 | +3 (+4.10%) | 442,800 |
13 Nov 2023 | USD | 72.36 | 73.76 | 72.08 | 73.15 | 73.15 | +0.7 (+0.97%) | 436,300 |
10 Nov 2023 | USD | 72.77 | 72.9 | 71.55 | 72.45 | 72.45 | -0.39 (-0.54%) | 726,000 |
9 Nov 2023 | USD | 75.51 | 76.48 | 72.8 | 72.84 | 72.84 | -3.71 (-4.85%) | 1,019,600 |
8 Nov 2023 | USD | 76.68 | 77.17 | 76.1 | 76.55 | 76.55 | +0.01 (+0.01%) | 445,600 |
7 Nov 2023 | USD | 76.7 | 77.25 | 76.18 | 76.54 | 76.54 | -0.72 (-0.93%) | 454,500 |
6 Nov 2023 | USD | 77.68 | 78.03 | 76.53 | 77.26 | 77.26 | -0.34 (-0.44%) | 476,600 |
3 Nov 2023 | USD | 77.51 | 78.35 | 77.19 | 77.6 | 77.6 | +1.42 (+1.86%) | 491,600 |
2 Nov 2023 | USD | 71 | 76.38 | 70.82 | 76.18 | 76.18 | +0.38 (+0.50%) | 999,200 |
1 Nov 2023 | USD | 76.74 | 76.74 | 74.86 | 75.8 | 75.8 | -0.83 (-1.08%) | 475,500 |
31 Oct 2023 | USD | 75.64 | 77.21 | 75.07 | 76.63 | 76.63 | +1.25 (+1.66%) | 399,200 |
30 Oct 2023 | USD | 76.04 | 76.24 | 74.57 | 75.38 | 75.38 | +0.07 (+0.09%) | 250,600 |
27 Oct 2023 | USD | 76.17 | 76.17 | 75.06 | 75.31 | 75.31 | -0.52 (-0.69%) | 246,400 |
26 Oct 2023 | USD | 75.41 | 76.23 | 75.18 | 75.83 | 75.83 | +1.03 (+1.38%) | 255,200 |
25 Oct 2023 | USD | 75.42 | 75.56 | 74.48 | 74.8 | 74.8 | -1.17 (-1.54%) | 334,300 |
24 Oct 2023 | USD | 75.79 | 76.59 | 75.47 | 75.97 | 75.97 | +0.35 (+0.46%) | 450,400 |
23 Oct 2023 | USD | 75.71 | 76.87 | 74.87 | 75.62 | 75.62 | -1.08 (-1.41%) | 597,700 |
20 Oct 2023 | USD | 76.16 | 76.97 | 75.99 | 76.7 | 76.7 | +0.7 (+0.92%) | 465,900 |
19 Oct 2023 | USD | 76.05 | 76.83 | 75.79 | 76 | 76 | -0.41 (-0.54%) | 468,800 |
18 Oct 2023 | USD | 76.62 | 76.93 | 76.06 | 76.41 | 76.41 | -1.04 (-1.34%) | 515,600 |
17 Oct 2023 | USD | 76.53 | 78.4 | 76.53 | 77.45 | 77.45 | +0.27 (+0.35%) | 700,000 |
16 Oct 2023 | USD | 76.57 | 77.53 | 76.07 | 77.18 | 77.18 | +1.25 (+1.65%) | 382,000 |