Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 76.99 | 78.97 | 76.99 | 78.78 | 78.78 | +1.79 (+2.32%) | 416,700 |
1 Dec 2023 | USD | 71.9 | 77.26 | 71.8 | 76.99 | 76.99 | +4.69 (+6.49%) | 578,700 |
30 Nov 2023 | USD | 70 | 72.6 | 69.22 | 72.3 | 72.3 | +2.06 (+2.93%) | 506,700 |
29 Nov 2023 | USD | 69.22 | 70.25 | 68.62 | 70.24 | 70.24 | +1.79 (+2.62%) | 384,500 |
28 Nov 2023 | USD | 67.85 | 70.13 | 67.51 | 68.45 | 68.45 | +0.28 (+0.41%) | 335,400 |
27 Nov 2023 | USD | 68.76 | 69.36 | 67.96 | 68.17 | 68.17 | -0.66 (-0.96%) | 432,000 |
24 Nov 2023 | USD | 69.69 | 70.41 | 67.72 | 68.83 | 68.83 | -1.3 (-1.85%) | 256,700 |
22 Nov 2023 | USD | 68.14 | 71.64 | 66.39 | 70.13 | 70.13 | +1.24 (+1.80%) | 892,000 |
21 Nov 2023 | USD | 68.01 | 69.93 | 67.28 | 68.89 | 68.89 | +0.45 (+0.66%) | 677,400 |
20 Nov 2023 | USD | 70.55 | 71.61 | 68.36 | 68.44 | 68.44 | -1.53 (-2.19%) | 676,300 |
17 Nov 2023 | USD | 69.3 | 70.28 | 68.6 | 69.97 | 69.97 | +1.35 (+1.97%) | 348,300 |
16 Nov 2023 | USD | 69.68 | 70.72 | 68.53 | 68.62 | 68.62 | -2.17 (-3.07%) | 344,600 |
15 Nov 2023 | USD | 69.13 | 71.4 | 69.01 | 70.79 | 70.79 | +1.53 (+2.21%) | 327,100 |
14 Nov 2023 | USD | 67.25 | 69.3 | 67.25 | 69.26 | 69.26 | +2.78 (+4.18%) | 243,400 |
13 Nov 2023 | USD | 64.94 | 66.55 | 64.48 | 66.48 | 66.48 | +1.34 (+2.06%) | 336,500 |
10 Nov 2023 | USD | 65.25 | 65.76 | 64.69 | 65.14 | 65.14 | -0.09 (-0.14%) | 298,900 |
9 Nov 2023 | USD | 65.66 | 66.32 | 64.83 | 65.23 | 65.23 | -0.23 (-0.35%) | 197,700 |
8 Nov 2023 | USD | 67.02 | 67.35 | 65.32 | 65.46 | 65.46 | -1.51 (-2.25%) | 266,900 |
7 Nov 2023 | USD | 65.85 | 67.54 | 65.03 | 66.97 | 66.97 | +0.76 (+1.15%) | 336,800 |
6 Nov 2023 | USD | 66.8 | 66.8 | 65.12 | 66.21 | 66.21 | -0.54 (-0.81%) | 229,900 |
3 Nov 2023 | USD | 65.12 | 67.03 | 65.09 | 66.75 | 66.75 | +2.36 (+3.67%) | 293,900 |
2 Nov 2023 | USD | 64.01 | 65.27 | 63.35 | 64.39 | 64.39 | +1.08 (+1.71%) | 297,700 |
1 Nov 2023 | USD | 63.3 | 63.62 | 62.23 | 63.31 | 63.31 | +0.13 (+0.21%) | 304,300 |
31 Oct 2023 | USD | 62.77 | 64.11 | 62.07 | 63.18 | 63.18 | +0.67 (+1.07%) | 274,500 |
30 Oct 2023 | USD | 63.1 | 63.1 | 62.02 | 62.51 | 62.51 | -0.24 (-0.38%) | 307,100 |
27 Oct 2023 | USD | 61.39 | 63.7 | 60.58 | 62.75 | 62.75 | +2.25 (+3.72%) | 483,200 |
26 Oct 2023 | USD | 63.11 | 63.52 | 60.43 | 60.5 | 60.5 | -2.46 (-3.91%) | 472,100 |
25 Oct 2023 | USD | 63.3 | 63.91 | 61.65 | 62.96 | 62.96 | -0.98 (-1.53%) | 315,500 |
24 Oct 2023 | USD | 64.42 | 64.99 | 62.89 | 63.94 | 63.94 | -0.01 (-0.02%) | 257,000 |
23 Oct 2023 | USD | 63.34 | 64.42 | 62.97 | 63.95 | 63.95 | +0.01 (+0.02%) | 255,400 |