Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 73.11 | 75.25 | 73.11 | 73.55 | 73.55 | -1.54 (-2.05%) | 330,500 |
4 Jan 2024 | USD | 75.64 | 75.81 | 74.41 | 75.09 | 75.09 | -1.19 (-1.56%) | 343,800 |
3 Jan 2024 | USD | 78.53 | 78.53 | 75.93 | 76.28 | 76.28 | -3.37 (-4.23%) | 343,700 |
2 Jan 2024 | USD | 79.29 | 80.5 | 77.92 | 79.65 | 79.65 | -0.87 (-1.08%) | 472,300 |
29 Dec 2023 | USD | 81.65 | 81.76 | 80.27 | 80.52 | 80.52 | -1.05 (-1.29%) | 382,900 |
28 Dec 2023 | USD | 82.02 | 82.69 | 81.53 | 81.57 | 81.57 | -0.64 (-0.78%) | 314,700 |
27 Dec 2023 | USD | 82.6 | 82.78 | 81.64 | 82.21 | 82.21 | +0.02 (+0.02%) | 206,600 |
26 Dec 2023 | USD | 81.6 | 82.57 | 81.36 | 82.19 | 82.19 | +1.07 (+1.32%) | 151,500 |
22 Dec 2023 | USD | 80.76 | 81.83 | 80.33 | 81.12 | 81.12 | +0.95 (+1.18%) | 221,000 |
21 Dec 2023 | USD | 79.55 | 80.52 | 79.02 | 80.17 | 80.17 | +1.87 (+2.39%) | 311,000 |
20 Dec 2023 | USD | 78.42 | 80.18 | 77.81 | 78.3 | 78.3 | -0.61 (-0.77%) | 515,800 |
19 Dec 2023 | USD | 78.41 | 79.8 | 78.3 | 78.91 | 78.91 | +1.26 (+1.62%) | 263,300 |
18 Dec 2023 | USD | 77.86 | 78.19 | 75.44 | 77.65 | 77.65 | -0.16 (-0.21%) | 298,200 |
15 Dec 2023 | USD | 79.88 | 80.16 | 77.81 | 77.81 | 77.81 | -1.06 (-1.34%) | 963,500 |
14 Dec 2023 | USD | 76.62 | 79.26 | 76.62 | 78.87 | 78.87 | +3.83 (+5.10%) | 372,200 |
13 Dec 2023 | USD | 72.4 | 75.48 | 72.27 | 75.04 | 75.04 | +2.62 (+3.62%) | 230,200 |
12 Dec 2023 | USD | 73.68 | 74.02 | 72.27 | 72.42 | 72.42 | -1.63 (-2.20%) | 159,700 |
11 Dec 2023 | USD | 72.17 | 74.38 | 72.17 | 74.05 | 74.05 | +2 (+2.78%) | 264,600 |
8 Dec 2023 | USD | 70.68 | 73.01 | 70.51 | 72.05 | 72.05 | +0.93 (+1.31%) | 535,100 |
7 Dec 2023 | USD | 68.62 | 71.27 | 68.2 | 71.12 | 71.12 | +2.98 (+4.37%) | 317,000 |
6 Dec 2023 | USD | 68.77 | 69.9 | 68 | 68.14 | 68.14 | +0.17 (+0.25%) | 149,600 |
5 Dec 2023 | USD | 68.83 | 68.83 | 67.67 | 67.97 | 67.97 | -1.44 (-2.07%) | 211,400 |
4 Dec 2023 | USD | 67.6 | 69.5 | 67.05 | 69.41 | 69.41 | +1.61 (+2.37%) | 302,100 |
1 Dec 2023 | USD | 66.24 | 68.2 | 65.52 | 67.8 | 67.8 | +1.38 (+2.08%) | 357,300 |
30 Nov 2023 | USD | 67.78 | 69.26 | 66 | 66.42 | 66.42 | -1.35 (-1.99%) | 303,600 |
29 Nov 2023 | USD | 68.26 | 69.84 | 67.67 | 67.77 | 67.77 | +0.86 (+1.29%) | 256,100 |
28 Nov 2023 | USD | 67.15 | 68.04 | 66.56 | 66.91 | 66.91 | -0.77 (-1.14%) | 215,400 |
27 Nov 2023 | USD | 68.52 | 68.52 | 67.64 | 67.68 | 67.68 | -1.03 (-1.50%) | 187,600 |
24 Nov 2023 | USD | 68.75 | 69.02 | 68.28 | 68.71 | 68.71 | +0.05 (+0.07%) | 93,500 |
22 Nov 2023 | USD | 69.45 | 70.33 | 68.14 | 68.66 | 68.66 | -0.02 (-0.03%) | 171,100 |