Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 81.27 | 82.19 | 81.19 | 82.04 | 82.04 | +0.5 (+0.61%) | 288,400 |
29 Jan 2024 | USD | 80.53 | 81.55 | 80.35 | 81.54 | 81.54 | +0.94 (+1.17%) | 156,200 |
26 Jan 2024 | USD | 80.1 | 81.03 | 80.1 | 80.6 | 80.6 | +0.21 (+0.26%) | 290,100 |
25 Jan 2024 | USD | 79.73 | 80.39 | 79.29 | 80.39 | 80.39 | +0.98 (+1.23%) | 253,100 |
24 Jan 2024 | USD | 80.3 | 80.44 | 79.33 | 79.41 | 79.41 | -0.43 (-0.54%) | 434,100 |
23 Jan 2024 | USD | 79.97 | 80.14 | 79.39 | 79.84 | 79.84 | -0.44 (-0.55%) | 330,500 |
22 Jan 2024 | USD | 80.12 | 80.67 | 79.87 | 80.28 | 80.28 | +0.63 (+0.79%) | 498,100 |
19 Jan 2024 | USD | 78.5 | 79.98 | 77.94 | 79.65 | 79.65 | +1.64 (+2.10%) | 824,700 |
18 Jan 2024 | USD | 76.96 | 78.15 | 76.58 | 78.01 | 78.01 | +0.81 (+1.05%) | 386,800 |
17 Jan 2024 | USD | 76.77 | 77.61 | 76.62 | 77.2 | 77.2 | -0.36 (-0.46%) | 249,000 |
16 Jan 2024 | USD | 78.12 | 78.34 | 76.91 | 77.56 | 77.56 | -1 (-1.27%) | 597,400 |
12 Jan 2024 | USD | 79.22 | 79.54 | 78.05 | 78.56 | 78.56 | -0.54 (-0.68%) | 378,800 |
11 Jan 2024 | USD | 79.33 | 79.48 | 77.9 | 79.1 | 79.1 | +0.04 (+0.05%) | 261,500 |
10 Jan 2024 | USD | 78.45 | 79.28 | 78.38 | 79.06 | 79.06 | +0.73 (+0.93%) | 165,500 |
9 Jan 2024 | USD | 78.18 | 78.5 | 77.75 | 78.33 | 78.33 | -0.74 (-0.94%) | 295,900 |
8 Jan 2024 | USD | 77.58 | 79.08 | 77.23 | 79.07 | 79.07 | +0.89 (+1.14%) | 224,500 |
5 Jan 2024 | USD | 78.05 | 78.81 | 77.58 | 78.18 | 78.18 | +0.07 (+0.09%) | 274,400 |
4 Jan 2024 | USD | 78.21 | 79.21 | 78.09 | 78.11 | 78.11 | +0.04 (+0.05%) | 178,900 |
3 Jan 2024 | USD | 78.64 | 78.82 | 77.91 | 78.07 | 78.07 | -1.21 (-1.53%) | 315,500 |
2 Jan 2024 | USD | 78.32 | 79.53 | 78.3 | 79.28 | 79.28 | +0.07 (+0.09%) | 214,700 |
29 Dec 2023 | USD | 79.2 | 79.4 | 78.51 | 79.21 | 79.21 | -0.08 (-0.10%) | 337,000 |
28 Dec 2023 | USD | 79.03 | 79.51 | 79 | 79.29 | 79.29 | +0.13 (+0.16%) | 144,100 |
27 Dec 2023 | USD | 78.52 | 79.21 | 78.42 | 79.16 | 79.16 | +0.49 (+0.62%) | 268,700 |
26 Dec 2023 | USD | 77.94 | 78.94 | 77.9 | 78.67 | 78.67 | +0.65 (+0.83%) | 80,800 |
22 Dec 2023 | USD | 77.94 | 78.63 | 77.51 | 78.02 | 78.02 | -0.07 (-0.09%) | 183,000 |
21 Dec 2023 | USD | 77.65 | 78.13 | 76.93 | 78.09 | 78.09 | +1.24 (+1.61%) | 174,000 |
20 Dec 2023 | USD | 78.42 | 79.14 | 76.72 | 76.85 | 76.85 | -2.21 (-2.80%) | 249,300 |
19 Dec 2023 | USD | 78.06 | 79.06 | 78.06 | 79.06 | 79.06 | +1.04 (+1.33%) | 151,200 |
18 Dec 2023 | USD | 78.1 | 78.34 | 77.9 | 78.02 | 78.02 | +0.15 (+0.19%) | 207,900 |
15 Dec 2023 | USD | 77.48 | 78.18 | 77.32 | 77.87 | 77.87 | +0.01 (+0.01%) | 502,000 |