Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 76.35 | 77.81 | 75.91 | 77.51 | 77.51 | +0.76 (+0.99%) | 324,400 |
8 Jan 2024 | USD | 75.39 | 76.99 | 75.14 | 76.75 | 76.75 | +1.38 (+1.83%) | 364,800 |
5 Jan 2024 | USD | 75 | 76.59 | 73.62 | 75.37 | 75.37 | -1.52 (-1.98%) | 744,600 |
4 Jan 2024 | USD | 76.37 | 76.97 | 75.71 | 76.89 | 76.89 | +0.19 (+0.25%) | 344,700 |
3 Jan 2024 | USD | 78.47 | 78.47 | 76.66 | 76.7 | 76.7 | -2.62 (-3.30%) | 304,300 |
2 Jan 2024 | USD | 79.39 | 79.75 | 78.45 | 79.32 | 79.32 | -0.22 (-0.28%) | 463,200 |
29 Dec 2023 | USD | 80.32 | 80.79 | 79.45 | 79.54 | 79.54 | -0.9 (-1.12%) | 252,600 |
28 Dec 2023 | USD | 80 | 80.54 | 79.9 | 80.44 | 80.44 | +0.08 (+0.10%) | 269,200 |
27 Dec 2023 | USD | 80.91 | 81.04 | 80.24 | 80.36 | 80.36 | -0.44 (-0.54%) | 250,300 |
26 Dec 2023 | USD | 80.49 | 81.34 | 79.75 | 80.8 | 80.8 | +0.61 (+0.76%) | 330,000 |
22 Dec 2023 | USD | 80 | 80.97 | 79.38 | 80.19 | 80.19 | -1.8 (-2.20%) | 412,800 |
21 Dec 2023 | USD | 81.69 | 82.3 | 81.32 | 81.99 | 81.99 | +0.69 (+0.85%) | 238,500 |
20 Dec 2023 | USD | 83.03 | 83.11 | 81.3 | 81.3 | 81.3 | -1.66 (-2.00%) | 271,100 |
19 Dec 2023 | USD | 81.92 | 82.97 | 81.92 | 82.96 | 82.96 | +1.28 (+1.57%) | 373,400 |
18 Dec 2023 | USD | 81.59 | 81.77 | 80.93 | 81.68 | 81.68 | +0.17 (+0.21%) | 219,600 |
15 Dec 2023 | USD | 82.5 | 83.34 | 81.21 | 81.51 | 81.51 | -0.88 (-1.07%) | 509,200 |
14 Dec 2023 | USD | 82 | 83.24 | 81.79 | 82.39 | 82.39 | +0.89 (+1.09%) | 376,000 |
13 Dec 2023 | USD | 79.25 | 81.58 | 79.16 | 81.5 | 81.5 | +1.9 (+2.39%) | 321,200 |
12 Dec 2023 | USD | 80.95 | 80.95 | 79.22 | 79.6 | 79.6 | -1.3 (-1.61%) | 309,700 |
11 Dec 2023 | USD | 80.12 | 81.19 | 80.12 | 80.9 | 80.9 | +0.77 (+0.96%) | 250,500 |
8 Dec 2023 | USD | 79.98 | 80.82 | 79.66 | 80.13 | 80.13 | +0.11 (+0.14%) | 253,900 |
7 Dec 2023 | USD | 80.36 | 81.03 | 79.82 | 80.02 | 80.02 | -0.42 (-0.52%) | 432,500 |
6 Dec 2023 | USD | 79.92 | 81.07 | 79.8 | 80.44 | 80.44 | +0.91 (+1.14%) | 264,400 |
5 Dec 2023 | USD | 80.72 | 80.87 | 79.43 | 79.53 | 79.53 | -1.68 (-2.07%) | 380,300 |
4 Dec 2023 | USD | 79.45 | 81.8 | 79.45 | 81.21 | 81.21 | +1.44 (+1.81%) | 358,200 |
1 Dec 2023 | USD | 78.12 | 79.8 | 77.62 | 79.77 | 79.77 | +1.44 (+1.84%) | 334,200 |
30 Nov 2023 | USD | 78 | 78.86 | 77.11 | 78.33 | 78.33 | +0.64 (+0.82%) | 449,200 |
29 Nov 2023 | USD | 77.17 | 77.86 | 77.02 | 77.69 | 77.69 | +1.26 (+1.65%) | 504,500 |
28 Nov 2023 | USD | 75.42 | 77 | 74.98 | 76.43 | 76.43 | +1.06 (+1.41%) | 461,800 |
27 Nov 2023 | USD | 74.85 | 75.42 | 73.7 | 75.37 | 75.37 | -0.06 (-0.08%) | 482,000 |