Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 105.92 | 106.1 | 95.61 | 96.03 | 96.03 | -9.31 (-8.84%) | 550,300 |
13 Dec 2023 | USD | 106.21 | 106.81 | 104.96 | 105.34 | 105.34 | -0.45 (-0.43%) | 118,600 |
12 Dec 2023 | USD | 104.11 | 106.07 | 103.1 | 105.79 | 105.79 | +1.68 (+1.61%) | 68,200 |
11 Dec 2023 | USD | 105.38 | 105.88 | 103.91 | 104.11 | 104.11 | -0.94 (-0.89%) | 87,300 |
8 Dec 2023 | USD | 103.82 | 105.85 | 103.82 | 105.05 | 105.05 | +1.43 (+1.38%) | 86,000 |
7 Dec 2023 | USD | 104.27 | 104.73 | 103.59 | 103.62 | 103.62 | -1 (-0.96%) | 69,200 |
6 Dec 2023 | USD | 106.12 | 106.29 | 104.51 | 104.62 | 104.62 | -0.88 (-0.83%) | 67,700 |
5 Dec 2023 | USD | 107.63 | 107.87 | 105.39 | 105.5 | 105.5 | -2.35 (-2.18%) | 127,300 |
4 Dec 2023 | USD | 107.83 | 108.44 | 106.75 | 107.85 | 107.85 | -0.66 (-0.61%) | 79,000 |
1 Dec 2023 | USD | 103.95 | 108.82 | 103.79 | 108.51 | 108.51 | +4.34 (+4.17%) | 162,500 |
30 Nov 2023 | USD | 102.32 | 104.47 | 102.32 | 104.17 | 104.17 | +1.53 (+1.49%) | 105,300 |
29 Nov 2023 | USD | 103.27 | 104.32 | 102.55 | 102.64 | 102.64 | -0.98 (-0.95%) | 79,100 |
28 Nov 2023 | USD | 105.39 | 105.39 | 103.62 | 103.62 | 103.62 | -1.78 (-1.69%) | 70,500 |
27 Nov 2023 | USD | 106.05 | 107.03 | 105.4 | 105.4 | 105.4 | -0.08 (-0.08%) | 78,800 |
24 Nov 2023 | USD | 104.65 | 105.79 | 104.65 | 105.48 | 105.48 | +0.5 (+0.48%) | 22,200 |
22 Nov 2023 | USD | 105.41 | 106.7 | 104.61 | 104.98 | 104.98 | +0.1 (+0.10%) | 79,400 |
21 Nov 2023 | USD | 105.23 | 105.99 | 104.58 | 104.88 | 104.88 | -0.35 (-0.33%) | 102,400 |
20 Nov 2023 | USD | 105.7 | 106.35 | 104.95 | 105.23 | 105.23 | -1.1 (-1.03%) | 90,800 |
17 Nov 2023 | USD | 106.47 | 107.6 | 105.7 | 106.33 | 106.33 | +0.67 (+0.63%) | 153,000 |
16 Nov 2023 | USD | 105.87 | 107.58 | 104.98 | 105.66 | 105.66 | -0.18 (-0.17%) | 294,100 |
15 Nov 2023 | USD | 107.8 | 109.44 | 105.55 | 105.84 | 105.84 | -2.53 (-2.33%) | 124,400 |
14 Nov 2023 | USD | 109.59 | 109.73 | 104.72 | 108.37 | 108.37 | -0.01 (-0.01%) | 137,000 |
13 Nov 2023 | USD | 103.76 | 108.79 | 103.76 | 108.38 | 108.38 | +3.87 (+3.70%) | 187,000 |
10 Nov 2023 | USD | 104.53 | 105.83 | 104.04 | 104.51 | 104.51 | -0.02 (-0.02%) | 120,000 |
9 Nov 2023 | USD | 103.34 | 105.29 | 102.81 | 104.53 | 104.53 | +1.88 (+1.83%) | 149,200 |
8 Nov 2023 | USD | 102.6 | 103.6 | 101.68 | 102.65 | 102.65 | -0.42 (-0.41%) | 69,300 |
7 Nov 2023 | USD | 102.45 | 104.26 | 100.52 | 103.07 | 103.07 | +0.03 (+0.03%) | 112,000 |
6 Nov 2023 | USD | 101.8 | 103.11 | 101.18 | 103.04 | 103.04 | +1.64 (+1.62%) | 110,600 |
3 Nov 2023 | USD | 107.05 | 113.31 | 99.54 | 101.4 | 101.4 | +1.86 (+1.87%) | 237,500 |
2 Nov 2023 | USD | 100.61 | 101.3 | 98.41 | 99.54 | 99.54 | -0.87 (-0.87%) | 188,200 |