| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | USD | 77 | 78.19 | 75.56 | 76.72 | 76.72 | -0.36 (-0.47%) | 3,043,500 |
| 4 Jan 2024 | USD | 73.23 | 78.19 | 73.16 | 77.08 | 77.08 | +4.06 (+5.56%) | 2,558,600 |
| 3 Jan 2024 | USD | 70 | 73.19 | 69.5 | 73.02 | 73.02 | +1.83 (+2.57%) | 1,265,600 |
| 2 Jan 2024 | USD | 72.06 | 72.52 | 70.32 | 71.19 | 71.19 | -2.09 (-2.85%) | 2,967,100 |
| 29 Dec 2023 | USD | 70.11 | 74.83 | 70.11 | 73.28 | 73.28 | +2.64 (+3.74%) | 1,941,600 |
| 28 Dec 2023 | USD | 72.5 | 73.29 | 69.97 | 70.64 | 70.64 | -1.08 (-1.51%) | 1,094,600 |
| 27 Dec 2023 | USD | 71.07 | 72.32 | 71.04 | 71.72 | 71.72 | +0.33 (+0.46%) | 1,320,600 |
| 26 Dec 2023 | USD | 71 | 73.18 | 70.81 | 71.39 | 71.39 | +1.71 (+2.45%) | 2,068,800 |
| 22 Dec 2023 | USD | 67.82 | 71.48 | 67.61 | 69.68 | 69.68 | -3.47 (-4.74%) | 4,250,500 |
| 21 Dec 2023 | USD | 74 | 74.24 | 71.62 | 73.15 | 73.15 | +0.89 (+1.23%) | 1,404,900 |
| 20 Dec 2023 | USD | 73.22 | 74.29 | 71.66 | 72.26 | 72.26 | -3.14 (-4.16%) | 2,486,000 |
| 19 Dec 2023 | USD | 75.98 | 77.07 | 74.81 | 75.4 | 75.4 | -0.71 (-0.93%) | 2,393,900 |
| 18 Dec 2023 | USD | 77.91 | 79.27 | 75.09 | 76.11 | 76.11 | +4.09 (+5.68%) | 3,574,900 |
| 15 Dec 2023 | USD | 76.65 | 77.33 | 71.66 | 72.02 | 72.02 | -7.43 (-9.35%) | 5,673,400 |
| 14 Dec 2023 | USD | 78.52 | 80.98 | 78.33 | 79.45 | 79.45 | -1.36 (-1.68%) | 2,347,200 |
| 13 Dec 2023 | USD | 81.64 | 81.78 | 80 | 80.81 | 80.81 | -1.95 (-2.36%) | 1,439,400 |
| 12 Dec 2023 | USD | 79.42 | 83.73 | 79.24 | 82.76 | 82.76 | +3.77 (+4.77%) | 1,427,500 |
| 11 Dec 2023 | USD | 77.94 | 80.14 | 77.14 | 78.99 | 78.99 | -1.4 (-1.74%) | 1,446,900 |
| 8 Dec 2023 | USD | 79.05 | 80.97 | 79.05 | 80.39 | 80.39 | +0.6 (+0.75%) | 904,700 |
| 7 Dec 2023 | USD | 78.84 | 80.1 | 78.5 | 79.79 | 79.79 | +1.73 (+2.22%) | 906,700 |
| 6 Dec 2023 | USD | 78.82 | 79.25 | 77.59 | 78.06 | 78.06 | +1.99 (+2.62%) | 1,628,100 |
| 5 Dec 2023 | USD | 77.4 | 78.44 | 75 | 76.07 | 76.07 | -5.24 (-6.44%) | 2,642,700 |
| 4 Dec 2023 | USD | 82.18 | 82.35 | 80.02 | 81.31 | 81.31 | -0.32 (-0.39%) | 1,548,100 |
| 1 Dec 2023 | USD | 81.74 | 82.57 | 79.82 | 81.63 | 81.63 | +0.25 (+0.31%) | 1,686,600 |
| 30 Nov 2023 | USD | 80 | 81.59 | 79.58 | 81.38 | 81.38 | +3.03 (+3.87%) | 2,507,100 |
| 29 Nov 2023 | USD | 78.25 | 79.11 | 77.5 | 78.35 | 78.35 | +1.41 (+1.83%) | 1,687,900 |
| 28 Nov 2023 | USD | 76.21 | 78.95 | 76.01 | 76.94 | 76.94 | +2.08 (+2.78%) | 2,010,200 |
| 27 Nov 2023 | USD | 75 | 75.26 | 74.21 | 74.86 | 74.86 | -0.54 (-0.72%) | 984,800 |
| 24 Nov 2023 | USD | 72.27 | 76.34 | 72.27 | 75.4 | 75.4 | +3.55 (+4.94%) | 1,191,600 |
| 22 Nov 2023 | USD | 72.23 | 72.6 | 70.54 | 71.85 | 71.85 | -0.11 (-0.15%) | 616,600 |
