Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 75.6 | 76.95 | 75.4 | 76.71 | 76.71 | +2.52 (+3.40%) | 300,700 |
13 Dec 2023 | USD | 72.62 | 74.4 | 71.89 | 74.19 | 74.19 | +1.58 (+2.18%) | 331,200 |
12 Dec 2023 | USD | 72.2 | 73.37 | 71.19 | 72.61 | 72.61 | +0.4 (+0.55%) | 222,300 |
11 Dec 2023 | USD | 72.58 | 73.22 | 71.98 | 72.21 | 72.21 | -0.35 (-0.48%) | 373,600 |
8 Dec 2023 | USD | 71.26 | 72.91 | 71.19 | 72.56 | 72.56 | +1.43 (+2.01%) | 368,600 |
7 Dec 2023 | USD | 69.33 | 71.16 | 69.33 | 71.13 | 71.13 | +1.7 (+2.45%) | 291,000 |
6 Dec 2023 | USD | 69.89 | 71.16 | 69.27 | 69.43 | 69.43 | +0.39 (+0.56%) | 228,900 |
5 Dec 2023 | USD | 69.18 | 69.87 | 68.77 | 69.04 | 69.04 | -0.47 (-0.68%) | 312,700 |
4 Dec 2023 | USD | 68.04 | 69.57 | 67.47 | 69.51 | 69.51 | +1.04 (+1.52%) | 285,800 |
1 Dec 2023 | USD | 66.23 | 69.24 | 65.68 | 68.47 | 68.47 | +2.03 (+3.06%) | 381,100 |
30 Nov 2023 | USD | 66.87 | 66.87 | 65.64 | 66.44 | 66.44 | +0.15 (+0.23%) | 459,600 |
29 Nov 2023 | USD | 67.01 | 67.73 | 65.52 | 66.29 | 66.29 | -0.14 (-0.21%) | 330,900 |
28 Nov 2023 | USD | 68.33 | 68.33 | 66.21 | 66.43 | 66.43 | -2.2 (-3.21%) | 259,000 |
27 Nov 2023 | USD | 68.13 | 69.03 | 67.84 | 68.63 | 68.63 | +0.16 (+0.23%) | 204,800 |
24 Nov 2023 | USD | 68.3 | 69.24 | 68.3 | 68.47 | 68.47 | -0.2 (-0.29%) | 89,662 |
22 Nov 2023 | USD | 69.35 | 69.64 | 68.62 | 68.67 | 68.67 | 0.0 (0.0%) | 197,600 |
21 Nov 2023 | USD | 68.96 | 69.16 | 68.47 | 68.67 | 68.67 | -0.68 (-0.98%) | 226,400 |
20 Nov 2023 | USD | 68.87 | 69.42 | 68.52 | 69.35 | 69.35 | +0.43 (+0.62%) | 208,000 |
17 Nov 2023 | USD | 68.42 | 69.17 | 68.42 | 68.92 | 68.92 | +0.93 (+1.37%) | 262,700 |
16 Nov 2023 | USD | 68.95 | 69.19 | 66.75 | 67.99 | 67.99 | -1.11 (-1.61%) | 329,000 |
15 Nov 2023 | USD | 68.46 | 70.18 | 68.39 | 69.1 | 69.1 | +0.73 (+1.07%) | 477,400 |
14 Nov 2023 | USD | 66.42 | 68.64 | 66.42 | 68.37 | 68.37 | +3.41 (+5.25%) | 396,200 |
13 Nov 2023 | USD | 64.56 | 65.41 | 64.13 | 64.96 | 64.96 | +0.21 (+0.32%) | 274,200 |
10 Nov 2023 | USD | 64.38 | 64.95 | 63.28 | 64.75 | 64.75 | +0.72 (+1.12%) | 338,600 |
9 Nov 2023 | USD | 65.54 | 65.54 | 63.97 | 64.03 | 64.03 | -1.16 (-1.78%) | 279,800 |
8 Nov 2023 | USD | 63.87 | 65.62 | 63.55 | 65.19 | 65.19 | +1.33 (+2.08%) | 386,600 |
7 Nov 2023 | USD | 64.59 | 64.59 | 63 | 63.86 | 63.86 | -1.17 (-1.80%) | 390,800 |
6 Nov 2023 | USD | 65.22 | 65.81 | 64.49 | 65.03 | 65.03 | -0.01 (-0.02%) | 485,600 |
3 Nov 2023 | USD | 64.1 | 66.55 | 63.06 | 65.04 | 65.04 | +2.31 (+3.68%) | 746,500 |
2 Nov 2023 | USD | 64.11 | 69.03 | 60.55 | 62.73 | 62.73 | -9.09 (-12.66%) | 1,106,300 |