Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 60.6 | 63.49 | 58.67 | 63.26 | 63.26 | +1.53 (+2.48%) | 331,600 |
30 Nov 2023 | USD | 67.05 | 67.05 | 59.4 | 61.73 | 61.73 | -8.19 (-11.71%) | 838,200 |
29 Nov 2023 | USD | 71.12 | 71.22 | 69.57 | 69.92 | 69.92 | -0.09 (-0.13%) | 195,300 |
28 Nov 2023 | USD | 70.15 | 70.96 | 69.74 | 70.01 | 70.01 | +0.03 (+0.04%) | 156,400 |
27 Nov 2023 | USD | 71.91 | 71.91 | 69.31 | 69.98 | 69.98 | -2.34 (-3.24%) | 216,300 |
24 Nov 2023 | USD | 72.28 | 72.99 | 72.24 | 72.32 | 72.32 | +0.17 (+0.24%) | 23,400 |
22 Nov 2023 | USD | 73.75 | 73.75 | 72.15 | 72.15 | 72.15 | -1.18 (-1.61%) | 94,400 |
21 Nov 2023 | USD | 74.86 | 75.06 | 73.24 | 73.33 | 73.33 | -2.5 (-3.30%) | 55,300 |
20 Nov 2023 | USD | 75.39 | 75.92 | 73.69 | 75.83 | 75.83 | +0.83 (+1.11%) | 45,400 |
17 Nov 2023 | USD | 75.52 | 75.52 | 74.13 | 75 | 75 | +0.38 (+0.51%) | 45,100 |
16 Nov 2023 | USD | 75.52 | 75.87 | 73.31 | 74.62 | 74.62 | -1.55 (-2.03%) | 68,300 |
15 Nov 2023 | USD | 74.74 | 77.12 | 74.74 | 76.17 | 76.17 | +1.46 (+1.95%) | 62,400 |
14 Nov 2023 | USD | 72.01 | 75.08 | 71.81 | 74.71 | 74.71 | +5.05 (+7.25%) | 69,100 |
13 Nov 2023 | USD | 69.85 | 70.32 | 69.48 | 69.66 | 69.66 | -0.73 (-1.04%) | 34,900 |
10 Nov 2023 | USD | 69.31 | 70.49 | 69.3 | 70.39 | 70.39 | +0.9 (+1.30%) | 26,600 |
9 Nov 2023 | USD | 70.71 | 71.57 | 68.88 | 69.49 | 69.49 | -1.04 (-1.47%) | 38,100 |
8 Nov 2023 | USD | 70.11 | 71.35 | 70.11 | 70.53 | 70.53 | +0.2 (+0.28%) | 30,800 |
7 Nov 2023 | USD | 70.98 | 71.57 | 70.33 | 70.33 | 70.33 | -1.36 (-1.90%) | 33,200 |
6 Nov 2023 | USD | 74.61 | 74.61 | 71.56 | 71.69 | 71.69 | -2.39 (-3.23%) | 42,200 |
3 Nov 2023 | USD | 71.72 | 74.09 | 71.69 | 74.08 | 74.08 | +3.28 (+4.63%) | 91,300 |
2 Nov 2023 | USD | 69.48 | 70.85 | 69.27 | 70.8 | 70.8 | +2.73 (+4.01%) | 57,800 |
1 Nov 2023 | USD | 67.53 | 68.55 | 67.34 | 68.07 | 68.07 | +0.45 (+0.67%) | 57,800 |
31 Oct 2023 | USD | 66.87 | 68.43 | 66.79 | 67.62 | 67.62 | +0.49 (+0.73%) | 96,100 |
30 Oct 2023 | USD | 67.82 | 69.04 | 67.13 | 67.13 | 67.13 | -0.36 (-0.53%) | 58,700 |
27 Oct 2023 | USD | 68.02 | 69.32 | 67.09 | 67.49 | 67.49 | -0.47 (-0.69%) | 65,200 |
26 Oct 2023 | USD | 68.53 | 69.11 | 67.42 | 67.96 | 67.96 | -0.49 (-0.72%) | 64,500 |
25 Oct 2023 | USD | 68.74 | 69.23 | 68 | 68.45 | 68.45 | -0.64 (-0.93%) | 69,600 |
24 Oct 2023 | USD | 69.8 | 70.14 | 68.35 | 69.09 | 69.09 | -0.28 (-0.40%) | 61,600 |
23 Oct 2023 | USD | 70.02 | 71.36 | 69.3 | 69.37 | 69.37 | -1.1 (-1.56%) | 72,500 |
20 Oct 2023 | USD | 70.66 | 71.59 | 70.29 | 70.47 | 70.47 | -0.47 (-0.66%) | 63,300 |