Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 103.98 | 105.19 | 103.74 | 105.15 | 105.15 | +1.69 (+1.63%) | 296,800 |
9 Jan 2024 | USD | 103.22 | 104.11 | 102.82 | 103.46 | 103.46 | -0.6 (-0.58%) | 245,900 |
8 Jan 2024 | USD | 102.18 | 104.16 | 102.18 | 104.06 | 104.06 | +1.64 (+1.60%) | 587,300 |
5 Jan 2024 | USD | 100.72 | 103.57 | 100.52 | 102.42 | 102.42 | +0.86 (+0.85%) | 381,600 |
4 Jan 2024 | USD | 101.01 | 102.94 | 100.15 | 101.56 | 101.56 | +0.53 (+0.52%) | 487,200 |
3 Jan 2024 | USD | 105.16 | 105.39 | 100.75 | 101.03 | 101.03 | -5.52 (-5.18%) | 631,300 |
2 Jan 2024 | USD | 105.27 | 108.35 | 105 | 106.55 | 106.55 | +0.27 (+0.25%) | 381,900 |
29 Dec 2023 | USD | 107.21 | 107.65 | 105.84 | 106.28 | 106.28 | -1.34 (-1.25%) | 271,500 |
28 Dec 2023 | USD | 106.33 | 107.76 | 106.33 | 107.62 | 107.62 | +0.54 (+0.50%) | 189,000 |
27 Dec 2023 | USD | 107.04 | 108.06 | 106.8 | 107.08 | 107.08 | +0.32 (+0.30%) | 218,900 |
26 Dec 2023 | USD | 106.19 | 107.3 | 105.77 | 106.76 | 106.76 | +0.44 (+0.41%) | 291,900 |
22 Dec 2023 | USD | 106.77 | 107.66 | 105.75 | 106.32 | 106.32 | -0.1 (-0.09%) | 242,400 |
21 Dec 2023 | USD | 106.94 | 107.52 | 105.76 | 106.42 | 106.42 | +0.25 (+0.24%) | 335,800 |
20 Dec 2023 | USD | 107.73 | 108.85 | 106.14 | 106.17 | 106.17 | -1.86 (-1.72%) | 346,400 |
19 Dec 2023 | USD | 107.94 | 108.69 | 107.75 | 108.03 | 108.03 | +0.95 (+0.89%) | 665,200 |
18 Dec 2023 | USD | 108.09 | 108.09 | 106.89 | 107.08 | 107.08 | -0.35 (-0.33%) | 290,100 |
15 Dec 2023 | USD | 109.53 | 110.51 | 106.7 | 107.43 | 107.43 | -3.71 (-3.34%) | 1,708,800 |
14 Dec 2023 | USD | 108.77 | 112.34 | 108.77 | 111.14 | 111.14 | +3.52 (+3.27%) | 1,237,000 |
13 Dec 2023 | USD | 104.57 | 108.6799 | 103.65 | 107.62 | 107.62 | +3.06 (+2.93%) | 750,245 |
12 Dec 2023 | USD | 104.7 | 105.03 | 103.51 | 104.56 | 104.56 | -0.14 (-0.13%) | 277,724 |
11 Dec 2023 | USD | 105 | 105.46 | 104.58 | 104.7 | 104.7 | -0.32 (-0.30%) | 297,543 |
8 Dec 2023 | USD | 103.31 | 105.17 | 103.09 | 105.02 | 105.02 | +1.34 (+1.29%) | 494,000 |
7 Dec 2023 | USD | 104.03 | 104.64 | 103.48 | 103.68 | 103.68 | -0.38 (-0.37%) | 252,300 |
6 Dec 2023 | USD | 104.87 | 105.99 | 103.94 | 104.06 | 104.06 | -0.03 (-0.03%) | 445,500 |
5 Dec 2023 | USD | 104.22 | 104.62 | 103.14 | 104.09 | 104.09 | -0.65 (-0.62%) | 430,700 |
4 Dec 2023 | USD | 103.81 | 105.13 | 103.81 | 104.74 | 104.74 | +0.52 (+0.50%) | 519,600 |
1 Dec 2023 | USD | 101.1 | 104.3 | 100.69 | 104.22 | 104.22 | +2.93 (+2.89%) | 564,400 |
30 Nov 2023 | USD | 100.04 | 101.52 | 99.54 | 101.29 | 101.29 | +1.25 (+1.25%) | 408,200 |
29 Nov 2023 | USD | 99.98 | 101.1 | 99.84 | 100.04 | 100.04 | +0.98 (+0.99%) | 470,600 |
28 Nov 2023 | USD | 98.59 | 99.14 | 97.99 | 99.06 | 99.06 | +0.25 (+0.25%) | 460,100 |