Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 72.06 | 72.5 | 68.58 | 69.72 | 69.72 | -2.15 (-2.99%) | 719,300 |
9 Jan 2024 | USD | 68 | 73.59 | 67.67 | 71.87 | 71.87 | +3.12 (+4.54%) | 960,300 |
8 Jan 2024 | USD | 67.96 | 69.78 | 67.94 | 68.75 | 68.75 | +0.82 (+1.21%) | 242,200 |
5 Jan 2024 | USD | 68.19 | 68.85 | 67.42 | 67.93 | 67.93 | -0.69 (-1.01%) | 291,900 |
4 Jan 2024 | USD | 65.85 | 70.05 | 65.18 | 68.62 | 68.62 | +1.6 (+2.39%) | 453,600 |
3 Jan 2024 | USD | 66.94 | 67.84 | 66.14 | 67.02 | 67.02 | -0.44 (-0.65%) | 324,300 |
2 Jan 2024 | USD | 68.85 | 68.85 | 65.98 | 67.46 | 67.46 | -1.92 (-2.77%) | 506,100 |
29 Dec 2023 | USD | 69.86 | 71.02 | 68.56 | 69.38 | 69.38 | -0.43 (-0.62%) | 293,700 |
28 Dec 2023 | USD | 70.54 | 71.5 | 69.68 | 69.81 | 69.81 | -0.31 (-0.44%) | 253,200 |
27 Dec 2023 | USD | 70.63 | 71.59 | 69.53 | 70.12 | 70.12 | -0.23 (-0.33%) | 265,000 |
26 Dec 2023 | USD | 68.48 | 70.42 | 67.93 | 70.35 | 70.35 | +1.81 (+2.64%) | 323,500 |
22 Dec 2023 | USD | 68.18 | 71.05 | 66.31 | 68.54 | 68.54 | +0.83 (+1.23%) | 739,000 |
21 Dec 2023 | USD | 63.41 | 68 | 63.11 | 67.71 | 67.71 | +5.46 (+8.77%) | 982,100 |
20 Dec 2023 | USD | 63.62 | 64.16 | 61.61 | 62.25 | 62.25 | -1.35 (-2.12%) | 346,700 |
19 Dec 2023 | USD | 63.2 | 64.67 | 63.16 | 63.6 | 63.6 | +0.44 (+0.70%) | 233,700 |
18 Dec 2023 | USD | 64.27 | 65.43 | 63.03 | 63.16 | 63.16 | +0.68 (+1.09%) | 368,900 |
15 Dec 2023 | USD | 62.33 | 64.39 | 61.96 | 62.48 | 62.48 | +0.25 (+0.40%) | 300,600 |
14 Dec 2023 | USD | 64.79 | 66.12 | 60.9 | 62.23 | 62.23 | -1.77 (-2.77%) | 505,300 |
13 Dec 2023 | USD | 64.67 | 65.21 | 62.54 | 64 | 64 | -1 (-1.54%) | 427,000 |
12 Dec 2023 | USD | 64.6 | 65.81 | 64.44 | 65 | 65 | +0.61 (+0.95%) | 448,600 |
11 Dec 2023 | USD | 64.2 | 66.29 | 63.75 | 64.39 | 64.39 | +0.78 (+1.23%) | 628,000 |
8 Dec 2023 | USD | 62.63 | 64.12 | 61.92 | 63.61 | 63.61 | +1.46 (+2.35%) | 375,100 |
7 Dec 2023 | USD | 62.79 | 63.28 | 61.03 | 62.15 | 62.15 | -0.45 (-0.72%) | 276,600 |
6 Dec 2023 | USD | 62.62 | 65.79 | 62.36 | 62.6 | 62.6 | +1.52 (+2.49%) | 661,700 |
5 Dec 2023 | USD | 61.59 | 62 | 60.6 | 61.08 | 61.08 | -0.63 (-1.02%) | 229,800 |
4 Dec 2023 | USD | 61.29 | 62 | 59.33 | 61.71 | 61.71 | -0.77 (-1.23%) | 477,100 |
1 Dec 2023 | USD | 63.28 | 63.36 | 61.14 | 62.48 | 62.48 | -1 (-1.58%) | 287,200 |
30 Nov 2023 | USD | 65.2 | 65.21 | 62.69 | 63.48 | 63.48 | -2.38 (-3.61%) | 428,300 |
29 Nov 2023 | USD | 65.48 | 68.25 | 65.06 | 65.86 | 65.86 | +0.14 (+0.21%) | 375,300 |
28 Nov 2023 | USD | 65.65 | 67.43 | 64.61 | 65.72 | 65.72 | -0.06 (-0.09%) | 426,300 |