Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 78.7 | 78.73 | 77.82 | 78.1 | 78.1 | -0.72 (-0.91%) | 294,200 |
24 Nov 2023 | USD | 78.6 | 79.23 | 78.6 | 78.82 | 78.82 | +0.46 (+0.59%) | 135,493 |
22 Nov 2023 | USD | 77.86 | 78.38 | 77.85 | 78.36 | 78.36 | +0.5 (+0.64%) | 171,400 |
21 Nov 2023 | USD | 78.29 | 78.43 | 77.86 | 77.86 | 77.86 | -0.38 (-0.49%) | 255,600 |
20 Nov 2023 | USD | 77.21 | 78.5 | 76.79 | 78.24 | 78.24 | +0.9 (+1.16%) | 503,900 |
17 Nov 2023 | USD | 77.38 | 77.7 | 76.91 | 77.34 | 77.34 | +0.33 (+0.43%) | 323,300 |
16 Nov 2023 | USD | 76.56 | 77.02 | 76 | 77.01 | 77.01 | +0.62 (+0.81%) | 532,600 |
15 Nov 2023 | USD | 78.36 | 78.56 | 76.09 | 76.39 | 76.39 | -2.07 (-2.64%) | 774,600 |
14 Nov 2023 | USD | 77.25 | 78.71 | 76.89 | 78.46 | 78.46 | +1.61 (+2.09%) | 334,000 |
13 Nov 2023 | USD | 76.87 | 77.57 | 76.51 | 76.85 | 76.85 | +0.25 (+0.33%) | 468,600 |
10 Nov 2023 | USD | 75.57 | 76.64 | 75.25 | 76.6 | 76.6 | +1.33 (+1.77%) | 641,200 |
9 Nov 2023 | USD | 76.36 | 76.81 | 75.16 | 75.27 | 75.27 | -0.75 (-0.99%) | 412,100 |
8 Nov 2023 | USD | 76.17 | 76.93 | 75.38 | 76.02 | 76.02 | -0.04 (-0.05%) | 330,600 |
7 Nov 2023 | USD | 76.14 | 76.48 | 75.75 | 76.06 | 76.06 | -0.14 (-0.18%) | 393,800 |
6 Nov 2023 | USD | 76.16 | 76.68 | 74.62 | 76.2 | 76.2 | +0.07 (+0.09%) | 574,600 |
3 Nov 2023 | USD | 76.45 | 77.11 | 75.72 | 76.13 | 76.13 | -0.77 (-1.00%) | 742,200 |
2 Nov 2023 | USD | 75.36 | 77.63 | 74.94 | 76.9 | 76.9 | +2.32 (+3.11%) | 948,600 |
1 Nov 2023 | USD | 74.35 | 74.6 | 73.71 | 74.58 | 74.58 | +0.3 (+0.40%) | 1,083,200 |
31 Oct 2023 | USD | 73.43 | 74.9 | 73.14 | 74.28 | 74.28 | +1.13 (+1.54%) | 606,900 |
30 Oct 2023 | USD | 74.36 | 74.6 | 72.91 | 73.15 | 73.15 | -0.86 (-1.16%) | 560,800 |
27 Oct 2023 | USD | 75.57 | 75.87 | 73.36 | 74.01 | 74.01 | -1.67 (-2.21%) | 416,300 |
26 Oct 2023 | USD | 75.63 | 76.33 | 75.47 | 75.68 | 75.68 | +0.15 (+0.20%) | 421,000 |
25 Oct 2023 | USD | 75.86 | 76.41 | 75.48 | 75.53 | 75.53 | +0.24 (+0.32%) | 396,200 |
24 Oct 2023 | USD | 75.97 | 76.21 | 74.97 | 75.29 | 75.29 | +0.29 (+0.39%) | 396,400 |
23 Oct 2023 | USD | 76.48 | 76.68 | 74.81 | 75 | 75 | -1.51 (-1.97%) | 411,300 |
20 Oct 2023 | USD | 76.88 | 77.72 | 76.46 | 76.51 | 76.51 | -0.67 (-0.87%) | 598,000 |
19 Oct 2023 | USD | 77.17 | 78.12 | 76.88 | 77.18 | 77.18 | -0.25 (-0.32%) | 640,800 |
18 Oct 2023 | USD | 78.29 | 78.66 | 77.29 | 77.43 | 77.43 | -0.86 (-1.10%) | 524,500 |
17 Oct 2023 | USD | 77.65 | 79.42 | 77.65 | 78.29 | 78.29 | +0.32 (+0.41%) | 642,400 |
16 Oct 2023 | USD | 77.63 | 78.82 | 77.47 | 77.97 | 77.97 | +0.61 (+0.79%) | 487,200 |