Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 80.66 | 81.16 | 80.41 | 81.01 | 81.01 | +0.21 (+0.26%) | 83,300 |
2 Jan 2024 | USD | 79.53 | 81 | 79.53 | 80.8 | 80.8 | +0.87 (+1.09%) | 55,100 |
29 Dec 2023 | USD | 79.63 | 79.99 | 79.36 | 79.93 | 79.93 | 0.0 (0.0%) | 32,500 |
28 Dec 2023 | USD | 79.18 | 80.03 | 79.18 | 79.93 | 79.93 | +0.54 (+0.68%) | 63,800 |
27 Dec 2023 | USD | 79.65 | 79.65 | 79.14 | 79.39 | 79.39 | -0.11 (-0.14%) | 56,500 |
26 Dec 2023 | USD | 78.9 | 79.72 | 78.83 | 79.5 | 79.5 | +0.51 (+0.65%) | 80,600 |
22 Dec 2023 | USD | 78.9 | 79.64 | 78.86 | 78.99 | 78.99 | +0.28 (+0.36%) | 42,600 |
21 Dec 2023 | USD | 78.83 | 79.2 | 78.24 | 78.71 | 78.71 | +0.19 (+0.24%) | 50,300 |
20 Dec 2023 | USD | 79.99 | 79.99 | 78.52 | 78.52 | 78.52 | -2.09 (-2.59%) | 52,500 |
19 Dec 2023 | USD | 80.37 | 80.69 | 80.23 | 80.61 | 80.61 | +0.39 (+0.49%) | 51,000 |
18 Dec 2023 | USD | 80.29 | 80.88 | 80.04 | 80.22 | 80.22 | -0.03 (-0.04%) | 53,000 |
15 Dec 2023 | USD | 81.25 | 81.25 | 79.73 | 80.25 | 80.25 | -1.36 (-1.67%) | 54,200 |
14 Dec 2023 | USD | 83.15 | 83.4 | 81.45 | 81.61 | 81.61 | -0.9 (-1.09%) | 91,700 |
13 Dec 2023 | USD | 79.75 | 82.55 | 79.73 | 82.51 | 82.51 | +2.74 (+3.43%) | 65,800 |
12 Dec 2023 | USD | 80.14 | 80.14 | 79.16 | 79.77 | 79.77 | -0.18 (-0.23%) | 107,800 |
11 Dec 2023 | USD | 79.18 | 79.98 | 79.16 | 79.95 | 79.95 | +0.51 (+0.64%) | 65,100 |
8 Dec 2023 | USD | 79.49 | 79.55 | 78.95 | 79.44 | 79.44 | -0.15 (-0.19%) | 75,100 |
7 Dec 2023 | USD | 79.68 | 80.05 | 79.52 | 79.59 | 79.59 | -0.13 (-0.16%) | 74,900 |
6 Dec 2023 | USD | 78.98 | 79.72 | 78.98 | 79.72 | 79.72 | +0.94 (+1.19%) | 36,100 |
5 Dec 2023 | USD | 79.25 | 79.34 | 78.59 | 78.78 | 78.78 | -0.63 (-0.79%) | 48,400 |
4 Dec 2023 | USD | 79.06 | 79.96 | 79.06 | 79.41 | 79.41 | -0.19 (-0.24%) | 53,500 |
1 Dec 2023 | USD | 78.49 | 79.64 | 78.22 | 79.6 | 79.6 | +1.04 (+1.32%) | 39,500 |
30 Nov 2023 | USD | 78.27 | 78.62 | 77.95 | 78.56 | 78.56 | +0.44 (+0.56%) | 55,300 |
29 Nov 2023 | USD | 78.67 | 79 | 77.93 | 78.12 | 78.12 | -0.56 (-0.71%) | 69,900 |
28 Nov 2023 | USD | 78.64 | 79.18 | 78.25 | 78.68 | 78.68 | +0.19 (+0.24%) | 60,200 |
27 Nov 2023 | USD | 78.34 | 78.64 | 78.04 | 78.49 | 78.49 | +0.13 (+0.17%) | 38,500 |
24 Nov 2023 | USD | 78.26 | 78.4 | 78.05 | 78.36 | 78.36 | +0.1 (+0.13%) | 20,800 |
22 Nov 2023 | USD | 78.22 | 78.26 | 77.73 | 78.26 | 78.26 | +0.38 (+0.49%) | 24,700 |
21 Nov 2023 | USD | 77.81 | 77.93 | 77.31 | 77.88 | 77.88 | +0.16 (+0.21%) | 52,500 |
20 Nov 2023 | USD | 77.64 | 78 | 76.82 | 77.72 | 77.72 | -0.2 (-0.26%) | 40,800 |