Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 82.9 | 84.78 | 82.56 | 83.16 | 83.16 | -1.1 (-1.31%) | 838,500 |
1 Dec 2023 | USD | 83.12 | 84.31 | 82.59 | 84.26 | 84.26 | +1.14 (+1.37%) | 863,300 |
30 Nov 2023 | USD | 82.79 | 83.14 | 81.53 | 83.12 | 83.12 | +0.71 (+0.86%) | 2,431,900 |
29 Nov 2023 | USD | 83.88 | 84.01 | 81.99 | 82.41 | 82.41 | -0.7 (-0.84%) | 728,300 |
28 Nov 2023 | USD | 81.54 | 83.76 | 80.81 | 83.11 | 83.11 | +1.23 (+1.50%) | 876,100 |
27 Nov 2023 | USD | 83.18 | 83.18 | 81.62 | 81.88 | 81.88 | -1.65 (-1.98%) | 1,392,500 |
24 Nov 2023 | USD | 83.65 | 84.18 | 83.4 | 83.53 | 83.53 | -0.01 (-0.01%) | 282,300 |
22 Nov 2023 | USD | 83.01 | 84.28 | 82.43 | 83.54 | 83.54 | +0.96 (+1.16%) | 861,400 |
21 Nov 2023 | USD | 84.27 | 84.27 | 81.72 | 82.58 | 82.58 | -1.77 (-2.10%) | 831,600 |
20 Nov 2023 | USD | 83.09 | 84.52 | 82.37 | 84.35 | 84.35 | +1.02 (+1.22%) | 867,000 |
17 Nov 2023 | USD | 84.1 | 84.58 | 82.94 | 83.33 | 83.33 | -0.34 (-0.41%) | 926,500 |
16 Nov 2023 | USD | 84.54 | 85.375 | 82.76 | 83.67 | 83.67 | -0.91 (-1.08%) | 689,800 |
15 Nov 2023 | USD | 83.79 | 84.89 | 83.5 | 84.58 | 84.58 | +0.79 (+0.94%) | 586,400 |
14 Nov 2023 | USD | 83.67 | 85.34 | 83.53 | 83.79 | 83.79 | +1.8 (+2.20%) | 658,600 |
13 Nov 2023 | USD | 82.39 | 82.56 | 81.436 | 81.99 | 81.99 | -0.74 (-0.89%) | 547,400 |
10 Nov 2023 | USD | 82.26 | 82.78 | 81.61 | 82.73 | 82.73 | +0.65 (+0.79%) | 433,700 |
9 Nov 2023 | USD | 84.55 | 84.55 | 81.84 | 82.08 | 82.08 | -1.92 (-2.29%) | 798,000 |
8 Nov 2023 | USD | 84.25 | 84.775 | 83.67 | 84 | 84 | -0.51 (-0.60%) | 1,019,700 |
7 Nov 2023 | USD | 84.3 | 85.25 | 84.05 | 84.51 | 84.51 | -0.17 (-0.20%) | 923,200 |
6 Nov 2023 | USD | 86.4 | 87.53 | 84.24 | 84.68 | 84.68 | -1.47 (-1.71%) | 978,800 |
3 Nov 2023 | USD | 84.84 | 87.54 | 84.78 | 86.15 | 86.15 | +0.48 (+0.56%) | 829,300 |
2 Nov 2023 | USD | 84.26 | 85.84 | 83.82 | 85.67 | 85.67 | +2.28 (+2.73%) | 712,800 |
1 Nov 2023 | USD | 82.89 | 84.02 | 82.34 | 83.39 | 83.39 | +0.08 (+0.10%) | 1,311,100 |
31 Oct 2023 | USD | 80.84 | 83.42 | 80.84 | 83.31 | 83.31 | +2.45 (+3.03%) | 1,171,700 |
30 Oct 2023 | USD | 78.33 | 81.28 | 77.905 | 80.86 | 80.86 | +3.33 (+4.30%) | 1,381,700 |
27 Oct 2023 | USD | 78.23 | 79.97 | 76.3 | 77.53 | 77.53 | -7.4 (-8.71%) | 1,947,900 |
26 Oct 2023 | USD | 84.5 | 85.89 | 82.413 | 84.93 | 84.93 | -2.3 (-2.64%) | 786,200 |
25 Oct 2023 | USD | 89.24 | 89.45 | 87.15 | 87.23 | 87.23 | -2.54 (-2.83%) | 472,300 |
24 Oct 2023 | USD | 89.76 | 90.38 | 89.2 | 89.77 | 89.77 | +0.44 (+0.49%) | 914,700 |
23 Oct 2023 | USD | 89.73 | 91.035 | 88.65 | 89.33 | 89.33 | -0.6 (-0.67%) | 402,500 |