Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 101.19 | 106 | 100.6 | 105.16 | 105.16 | +5.04 (+5.03%) | 2,245,400 |
9 Jan 2024 | USD | 103.35 | 104.14 | 100.11 | 100.12 | 100.12 | -3.91 (-3.76%) | 2,942,500 |
8 Jan 2024 | USD | 98.5 | 104.85 | 96.02 | 104.03 | 104.03 | +17.57 (+20.32%) | 7,258,000 |
5 Jan 2024 | USD | 89 | 89.48 | 85.71 | 86.46 | 86.46 | -3.32 (-3.70%) | 2,856,300 |
4 Jan 2024 | USD | 88.19 | 91.2 | 87.91 | 89.78 | 89.78 | +1.09 (+1.23%) | 2,094,700 |
3 Jan 2024 | USD | 92.12 | 92.22 | 88.43 | 88.69 | 88.69 | -5.08 (-5.42%) | 2,243,500 |
2 Jan 2024 | USD | 92.7 | 95.68 | 92.18 | 93.77 | 93.77 | +0.36 (+0.39%) | 1,670,300 |
29 Dec 2023 | USD | 95 | 95.94 | 92.88 | 93.41 | 93.41 | -1.86 (-1.95%) | 1,276,800 |
28 Dec 2023 | USD | 94.36 | 95.29 | 93.98 | 95.27 | 95.27 | +0.76 (+0.80%) | 1,169,100 |
27 Dec 2023 | USD | 96.75 | 96.96 | 94.2 | 94.51 | 94.51 | -2.19 (-2.26%) | 1,571,000 |
26 Dec 2023 | USD | 98.5 | 98.67 | 96.61 | 96.7 | 96.7 | -1.48 (-1.51%) | 1,220,300 |
22 Dec 2023 | USD | 99.69 | 99.8 | 97.09 | 98.18 | 98.18 | -4.15 (-4.06%) | 2,336,600 |
21 Dec 2023 | USD | 102.61 | 103.91 | 101.55 | 102.33 | 102.33 | +1.45 (+1.44%) | 957,700 |
20 Dec 2023 | USD | 105.07 | 106.5 | 100.83 | 100.88 | 100.88 | -4.38 (-4.16%) | 1,259,100 |
19 Dec 2023 | USD | 104.46 | 106.6 | 104.09 | 105.26 | 105.26 | +1.63 (+1.57%) | 1,319,300 |
18 Dec 2023 | USD | 107.6 | 107.6 | 103.46 | 103.63 | 103.63 | -3.48 (-3.25%) | 1,479,900 |
15 Dec 2023 | USD | 107.93 | 108.93 | 107.04 | 107.11 | 107.11 | -0.75 (-0.70%) | 1,384,200 |
14 Dec 2023 | USD | 108.94 | 110.9 | 107.8 | 107.86 | 107.86 | +1.06 (+0.99%) | 1,359,300 |
13 Dec 2023 | USD | 104.5 | 107.23 | 102.79 | 106.8 | 106.8 | +1.88 (+1.79%) | 1,101,100 |
12 Dec 2023 | USD | 106.05 | 106.05 | 103.79 | 104.92 | 104.92 | +0.32 (+0.31%) | 922,000 |
11 Dec 2023 | USD | 103.26 | 105.47 | 103.26 | 104.6 | 104.6 | +0.86 (+0.83%) | 651,500 |
8 Dec 2023 | USD | 103.4 | 105.95 | 103.13 | 103.74 | 103.74 | -0.37 (-0.36%) | 927,400 |
7 Dec 2023 | USD | 103.15 | 104.29 | 102.92 | 104.11 | 104.11 | +0.44 (+0.42%) | 943,800 |
6 Dec 2023 | USD | 103.06 | 105.49 | 102.71 | 103.67 | 103.67 | +1.47 (+1.44%) | 1,037,700 |
5 Dec 2023 | USD | 104.32 | 104.56 | 101.67 | 102.2 | 102.2 | -2.86 (-2.72%) | 1,563,800 |
4 Dec 2023 | USD | 106.07 | 107.38 | 104.04 | 105.06 | 105.06 | -1.5 (-1.41%) | 1,346,500 |
1 Dec 2023 | USD | 104.99 | 106.72 | 102.95 | 106.56 | 106.56 | +0.95 (+0.90%) | 1,696,800 |
30 Nov 2023 | USD | 104 | 106.03 | 101.77 | 105.61 | 105.61 | +1.91 (+1.84%) | 1,630,500 |
29 Nov 2023 | USD | 102.32 | 106.12 | 102.18 | 103.7 | 103.7 | +2.61 (+2.58%) | 1,983,400 |
28 Nov 2023 | USD | 99.2 | 101.49 | 97.06 | 101.09 | 101.09 | +4.93 (+5.13%) | 2,508,000 |