Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 100.51 | 102.31 | 100.01 | 102.3 | 102.3 | +2.04 (+2.03%) | 690,300 |
6 Oct 2023 | USD | 100.74 | 101.16 | 100.04 | 100.26 | 100.26 | -1.08 (-1.07%) | 953,000 |
5 Oct 2023 | USD | 100.68 | 101.93 | 100.67 | 101.34 | 101.34 | +0.46 (+0.46%) | 672,300 |
4 Oct 2023 | USD | 99.98 | 101.1 | 98.46 | 100.88 | 100.88 | +1.1 (+1.10%) | 690,100 |
3 Oct 2023 | USD | 99.94 | 100.56 | 99.06 | 99.78 | 99.78 | -0.28 (-0.28%) | 548,800 |
2 Oct 2023 | USD | 101.84 | 101.84 | 99.57 | 100.06 | 100.06 | -2.23 (-2.18%) | 754,900 |
29 Sep 2023 | USD | 103.71 | 104.25 | 101.95 | 102.29 | 102.29 | -1.41 (-1.36%) | 622,400 |
28 Sep 2023 | USD | 104.8 | 105.46 | 103.42 | 103.7 | 103.7 | -1 (-0.96%) | 634,100 |
27 Sep 2023 | USD | 105.48 | 105.48 | 104.1 | 104.7 | 104.7 | -0.5 (-0.48%) | 499,900 |
26 Sep 2023 | USD | 106.45 | 107.16 | 104.2 | 105.2 | 105.2 | -1.44 (-1.35%) | 1,237,100 |
25 Sep 2023 | USD | 106.9 | 107.01 | 106.25 | 106.64 | 106.64 | -0.37 (-0.35%) | 499,400 |
22 Sep 2023 | USD | 107.25 | 107.69 | 106.81 | 107.01 | 107.01 | -0.43 (-0.40%) | 566,100 |
21 Sep 2023 | USD | 109.5 | 109.5 | 107.03 | 107.44 | 107.44 | -2.08 (-1.90%) | 660,400 |
20 Sep 2023 | USD | 109.53 | 110.57 | 109.22 | 109.52 | 109.52 | +0.46 (+0.42%) | 672,700 |
19 Sep 2023 | USD | 108.51 | 109.36 | 108.36 | 109.06 | 109.06 | +0.62 (+0.57%) | 551,000 |
18 Sep 2023 | USD | 107.2 | 108.9 | 106.28 | 108.44 | 108.44 | +1.25 (+1.17%) | 608,100 |
15 Sep 2023 | USD | 107.67 | 107.82 | 106.65 | 107.19 | 107.19 | -1.25 (-1.15%) | 1,120,300 |
14 Sep 2023 | USD | 107.02 | 108.52 | 106.66 | 108.44 | 108.44 | +2.01 (+1.89%) | 667,200 |
13 Sep 2023 | USD | 107.74 | 107.74 | 106.08 | 106.43 | 106.43 | -0.76 (-0.71%) | 435,800 |
12 Sep 2023 | USD | 106.18 | 107.87 | 105.99 | 107.19 | 107.19 | +1.28 (+1.21%) | 748,100 |
11 Sep 2023 | USD | 105.52 | 106.26 | 105.29 | 105.91 | 105.91 | +0.91 (+0.87%) | 449,900 |
8 Sep 2023 | USD | 104.76 | 105.65 | 104.43 | 105 | 105 | +0.24 (+0.23%) | 567,100 |
7 Sep 2023 | USD | 104.55 | 105.17 | 104.34 | 104.76 | 104.76 | +0.24 (+0.23%) | 505,400 |
6 Sep 2023 | USD | 105.16 | 105.68 | 104.31 | 104.52 | 104.52 | -0.54 (-0.51%) | 521,000 |
5 Sep 2023 | USD | 106.34 | 106.56 | 104.89 | 105.06 | 105.06 | -1.42 (-1.33%) | 524,600 |
1 Sep 2023 | USD | 106.66 | 106.96 | 106.14 | 106.48 | 106.48 | +0.69 (+0.65%) | 468,800 |
31 Aug 2023 | USD | 106.32 | 106.75 | 105.48 | 105.79 | 105.79 | -0.4 (-0.38%) | 642,300 |
30 Aug 2023 | USD | 105 | 106.46 | 105 | 106.19 | 106.19 | +1.33 (+1.27%) | 631,400 |
29 Aug 2023 | USD | 104.67 | 104.89 | 104.21 | 104.86 | 104.86 | +0.44 (+0.42%) | 510,200 |
28 Aug 2023 | USD | 104.22 | 105.09 | 103.87 | 104.42 | 104.42 | +0.2 (+0.19%) | 366,100 |