Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 73.66 | 75.69 | 73.66 | 74.46 | 74.46 | +0.48 (+0.65%) | 100,500 |
9 Jan 2024 | USD | 72.23 | 74.19 | 71.74 | 73.98 | 73.98 | +0.27 (+0.37%) | 117,600 |
8 Jan 2024 | USD | 72.66 | 73.94 | 72.23 | 73.71 | 73.71 | +1.47 (+2.03%) | 66,200 |
5 Jan 2024 | USD | 72.81 | 73.36 | 71.87 | 72.24 | 72.24 | -1.36 (-1.85%) | 102,400 |
4 Jan 2024 | USD | 74.47 | 75.57 | 73.42 | 73.6 | 73.6 | -0.68 (-0.92%) | 82,600 |
3 Jan 2024 | USD | 76.91 | 76.91 | 69.23 | 74.28 | 74.28 | -3.79 (-4.85%) | 109,900 |
2 Jan 2024 | USD | 79.25 | 80.16 | 77.09 | 78.07 | 78.07 | -1.98 (-2.47%) | 113,500 |
29 Dec 2023 | USD | 81.06 | 82.24 | 79.84 | 80.05 | 80.05 | -1.65 (-2.02%) | 80,600 |
28 Dec 2023 | USD | 82.37 | 83.01 | 80.15 | 81.7 | 81.7 | -0.88 (-1.07%) | 94,200 |
27 Dec 2023 | USD | 81.34 | 83.36 | 80.58 | 82.58 | 82.58 | +1.02 (+1.25%) | 111,400 |
26 Dec 2023 | USD | 81.32 | 82.63 | 80.37 | 81.56 | 81.56 | +0.32 (+0.39%) | 92,700 |
22 Dec 2023 | USD | 80.76 | 82.4 | 80.18 | 81.24 | 81.24 | +0.68 (+0.84%) | 117,700 |
21 Dec 2023 | USD | 80.26 | 80.93 | 79.04 | 80.56 | 80.56 | +1.23 (+1.55%) | 144,300 |
20 Dec 2023 | USD | 80.16 | 82.02 | 79.17 | 79.33 | 79.33 | -0.87 (-1.08%) | 132,300 |
19 Dec 2023 | USD | 79.9 | 81.02 | 79.18 | 80.2 | 80.2 | +1.2 (+1.52%) | 127,800 |
18 Dec 2023 | USD | 79.7 | 80.79 | 78.32 | 79 | 79 | -0.6 (-0.75%) | 84,300 |
15 Dec 2023 | USD | 81.39 | 81.39 | 78.75 | 79.6 | 79.6 | -1.38 (-1.70%) | 189,300 |
14 Dec 2023 | USD | 80.81 | 82.96 | 79.17 | 80.98 | 80.98 | +1.83 (+2.31%) | 145,200 |
13 Dec 2023 | USD | 76.3 | 79.35 | 75.19 | 79.15 | 79.15 | +2.89 (+3.79%) | 93,400 |
12 Dec 2023 | USD | 76.05 | 76.91 | 74.39 | 76.26 | 76.26 | +0.21 (+0.28%) | 75,200 |
11 Dec 2023 | USD | 75.72 | 77.27 | 74.08 | 76.05 | 76.05 | +0.64 (+0.85%) | 140,900 |
8 Dec 2023 | USD | 73.9 | 76.5 | 73.9 | 75.41 | 75.41 | +1.51 (+2.04%) | 126,200 |
7 Dec 2023 | USD | 74.41 | 74.94 | 73.54 | 73.9 | 73.9 | -0.62 (-0.83%) | 103,700 |
6 Dec 2023 | USD | 76.22 | 77.8 | 74.22 | 74.52 | 74.52 | -0.88 (-1.17%) | 79,600 |
5 Dec 2023 | USD | 76.25 | 76.43 | 74.47 | 75.4 | 75.4 | -1.63 (-2.12%) | 146,100 |
4 Dec 2023 | USD | 74.11 | 77.48 | 73.81 | 77.03 | 77.03 | +2.18 (+2.91%) | 118,800 |
1 Dec 2023 | USD | 70.11 | 75 | 70.11 | 74.85 | 74.85 | +4.36 (+6.19%) | 205,800 |
30 Nov 2023 | USD | 70.18 | 70.79 | 69.36 | 70.49 | 70.49 | +0.35 (+0.50%) | 104,800 |
29 Nov 2023 | USD | 70.9 | 71.83 | 69.16 | 70.14 | 70.14 | +0.31 (+0.44%) | 99,400 |
28 Nov 2023 | USD | 71 | 71.24 | 69.01 | 69.83 | 69.83 | -1.63 (-2.28%) | 99,000 |