Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 76.75 | 77.84 | 76.37 | 77.54 | 77.54 | +1.53 (+2.01%) | 382,200 |
16 Nov 2023 | USD | 75.93 | 76.8 | 75.47 | 76.01 | 76.01 | -0.33 (-0.43%) | 364,600 |
15 Nov 2023 | USD | 76.79 | 77.74 | 76.07 | 76.34 | 76.34 | -0.43 (-0.56%) | 280,500 |
14 Nov 2023 | USD | 76.94 | 77.64 | 76.03 | 76.77 | 76.77 | +0.7 (+0.92%) | 323,500 |
13 Nov 2023 | USD | 76.32 | 76.75 | 75.71 | 76.07 | 76.07 | -0.48 (-0.63%) | 307,700 |
10 Nov 2023 | USD | 77.25 | 77.25 | 75.77 | 76.55 | 76.55 | -0.08 (-0.10%) | 376,100 |
9 Nov 2023 | USD | 76.97 | 77.25 | 75.86 | 76.63 | 76.63 | +0.27 (+0.35%) | 411,400 |
8 Nov 2023 | USD | 76.32 | 77.26 | 75.71 | 76.36 | 76.36 | -0.34 (-0.44%) | 378,600 |
7 Nov 2023 | USD | 76.74 | 77.31 | 75.76 | 76.7 | 76.7 | -0.04 (-0.05%) | 351,300 |
6 Nov 2023 | USD | 77.99 | 77.99 | 76.16 | 76.74 | 76.74 | -1.39 (-1.78%) | 486,300 |
3 Nov 2023 | USD | 77.43 | 78.69 | 77.11 | 78.13 | 78.13 | +1.14 (+1.48%) | 285,300 |
2 Nov 2023 | USD | 76.46 | 77.33 | 76.01 | 76.99 | 76.99 | +0.94 (+1.24%) | 446,400 |
1 Nov 2023 | USD | 74.77 | 76.07 | 74.22 | 76.05 | 76.05 | +1.35 (+1.81%) | 431,600 |
31 Oct 2023 | USD | 74.09 | 74.72 | 73.53 | 74.7 | 74.7 | +0.81 (+1.10%) | 368,900 |
30 Oct 2023 | USD | 74.96 | 75.4 | 73.32 | 73.89 | 73.89 | -0.81 (-1.08%) | 454,300 |
27 Oct 2023 | USD | 77.21 | 77.39 | 74.55 | 74.7 | 74.7 | -2.67 (-3.45%) | 440,600 |
26 Oct 2023 | USD | 77.84 | 78.69 | 75.07 | 77.37 | 77.37 | -2.04 (-2.57%) | 759,900 |
25 Oct 2023 | USD | 80.31 | 81.05 | 79.13 | 79.41 | 79.41 | -1.1 (-1.37%) | 426,000 |
24 Oct 2023 | USD | 80.69 | 81.51 | 80.37 | 80.51 | 80.51 | +0.01 (+0.01%) | 335,200 |
23 Oct 2023 | USD | 81.25 | 81.25 | 80.25 | 80.5 | 80.5 | -1.07 (-1.31%) | 281,900 |
20 Oct 2023 | USD | 82.97 | 83.44 | 81.24 | 81.57 | 81.57 | -0.89 (-1.08%) | 364,000 |
19 Oct 2023 | USD | 82.4 | 83.43 | 82.1 | 82.46 | 82.46 | -0.29 (-0.35%) | 407,300 |
18 Oct 2023 | USD | 82.9 | 83.19 | 81.97 | 82.75 | 82.75 | -0.44 (-0.53%) | 363,700 |
17 Oct 2023 | USD | 81.73 | 83.62 | 81.73 | 83.19 | 83.19 | +1.19 (+1.45%) | 295,000 |
16 Oct 2023 | USD | 82.49 | 82.61 | 81.59 | 82 | 82 | +0.25 (+0.31%) | 290,600 |
13 Oct 2023 | USD | 81.82 | 82.3 | 81.22 | 81.75 | 81.75 | +0.88 (+1.09%) | 216,800 |
12 Oct 2023 | USD | 82.91 | 82.91 | 80.3 | 80.87 | 80.87 | -1.58 (-1.92%) | 222,500 |
11 Oct 2023 | USD | 82.17 | 82.65 | 82 | 82.45 | 82.45 | +0.22 (+0.27%) | 191,800 |
10 Oct 2023 | USD | 82.21 | 83.17 | 81.95 | 82.23 | 82.23 | +0.05 (+0.06%) | 206,700 |
9 Oct 2023 | USD | 81.51 | 82.59 | 81.31 | 82.18 | 82.18 | +0.97 (+1.19%) | 202,800 |