Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 82.66 | 83.14 | 81.93 | 82.92 | 82.92 | +1.35 (+1.66%) | 936,800 |
22 Jan 2024 | USD | 82.49 | 83.19 | 81.05 | 81.57 | 81.57 | -0.32 (-0.39%) | 378,100 |
19 Jan 2024 | USD | 82.79 | 82.79 | 80.75 | 81.89 | 81.89 | -0.35 (-0.43%) | 434,000 |
18 Jan 2024 | USD | 80.08 | 82.53 | 80.08 | 82.24 | 82.24 | +2.49 (+3.12%) | 447,200 |
17 Jan 2024 | USD | 79.25 | 80.11 | 77.65 | 79.75 | 79.75 | +0.02 (+0.03%) | 572,600 |
16 Jan 2024 | USD | 79.67 | 80.61 | 78.9 | 79.73 | 79.73 | -0.25 (-0.31%) | 594,500 |
12 Jan 2024 | USD | 81.43 | 81.44 | 79.28 | 79.98 | 79.98 | -0.47 (-0.58%) | 285,300 |
11 Jan 2024 | USD | 79.49 | 80.48 | 78.78 | 80.45 | 80.45 | +1.36 (+1.72%) | 507,000 |
10 Jan 2024 | USD | 77.48 | 79.16 | 77.29 | 79.09 | 79.09 | +1.49 (+1.92%) | 394,900 |
9 Jan 2024 | USD | 76.94 | 77.6 | 76.52 | 77.6 | 77.6 | -0.28 (-0.36%) | 727,900 |
8 Jan 2024 | USD | 77.63 | 78.01 | 76.96 | 77.88 | 77.88 | +0.28 (+0.36%) | 319,600 |
5 Jan 2024 | USD | 77.56 | 78.88 | 77.39 | 77.6 | 77.6 | -0.51 (-0.65%) | 313,000 |
4 Jan 2024 | USD | 79.77 | 79.77 | 77.82 | 78.11 | 78.11 | -0.81 (-1.03%) | 408,600 |
3 Jan 2024 | USD | 81.14 | 81.14 | 78.87 | 78.92 | 78.92 | -2.22 (-2.74%) | 398,800 |
2 Jan 2024 | USD | 81.56 | 81.95 | 80.61 | 81.14 | 81.14 | -0.97 (-1.18%) | 400,700 |
29 Dec 2023 | USD | 82.6 | 83.32 | 81.67 | 82.11 | 82.11 | -0.88 (-1.06%) | 358,100 |
28 Dec 2023 | USD | 82.66 | 83.54 | 81.92 | 82.99 | 82.99 | 0.0 (0.0%) | 383,900 |
27 Dec 2023 | USD | 83.5 | 83.75 | 82.4 | 82.99 | 82.99 | -0.53 (-0.63%) | 404,900 |
26 Dec 2023 | USD | 84.62 | 84.72 | 83.45 | 83.52 | 83.52 | -0.9 (-1.07%) | 453,600 |
22 Dec 2023 | USD | 84.65 | 84.99 | 83.97 | 84.42 | 84.42 | +0.08 (+0.09%) | 292,800 |
21 Dec 2023 | USD | 84.53 | 85.2 | 83.1 | 84.34 | 84.34 | +0.25 (+0.30%) | 680,800 |
20 Dec 2023 | USD | 86.3 | 86.61 | 84.04 | 84.09 | 84.09 | -2.73 (-3.14%) | 837,400 |
19 Dec 2023 | USD | 85.85 | 86.95 | 85.26 | 86.82 | 86.82 | +1.82 (+2.14%) | 670,000 |
18 Dec 2023 | USD | 84.39 | 85.8 | 83.98 | 85 | 85 | +1.15 (+1.37%) | 779,000 |
15 Dec 2023 | USD | 83.8 | 84.79 | 83.23 | 83.85 | 83.85 | +0.4 (+0.48%) | 2,156,400 |
14 Dec 2023 | USD | 85.65 | 87.33 | 82.51 | 83.45 | 83.45 | -1.04 (-1.23%) | 960,300 |
13 Dec 2023 | USD | 82.55 | 84.5 | 81.39 | 84.49 | 84.49 | +1.95 (+2.36%) | 978,100 |
12 Dec 2023 | USD | 83.52 | 83.52 | 82.23 | 82.54 | 82.54 | -1.11 (-1.33%) | 638,600 |
11 Dec 2023 | USD | 84.21 | 84.75 | 83.18 | 83.65 | 83.65 | -0.38 (-0.45%) | 625,600 |
8 Dec 2023 | USD | 84.06 | 85.15 | 83.56 | 84.03 | 84.03 | -0.44 (-0.52%) | 552,100 |