Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 74.3 | 74.65 | 74.02 | 74.57 | 74.57 | +0.28 (+0.38%) | 75,600 |
9 Jan 2024 | USD | 74.06 | 74.48 | 73.81 | 74.29 | 74.29 | -0.31 (-0.42%) | 87,100 |
8 Jan 2024 | USD | 73.42 | 74.6 | 73.29 | 74.6 | 74.6 | +1.07 (+1.46%) | 90,100 |
5 Jan 2024 | USD | 73.22 | 73.93 | 73.09 | 73.53 | 73.53 | +0.16 (+0.22%) | 75,700 |
4 Jan 2024 | USD | 73.4 | 73.87 | 73.34 | 73.37 | 73.37 | -0.14 (-0.19%) | 52,300 |
3 Jan 2024 | USD | 74.51 | 74.51 | 73.47 | 73.51 | 73.51 | -1.68 (-2.23%) | 340,400 |
2 Jan 2024 | USD | 75.34 | 75.72 | 74.87 | 75.19 | 75.19 | -0.48 (-0.63%) | 351,900 |
29 Dec 2023 | USD | 76.17 | 76.41 | 75.67 | 75.67 | 75.67 | -0.65 (-0.85%) | 83,400 |
28 Dec 2023 | USD | 76.22 | 76.56 | 76.11 | 76.32 | 76.32 | -0.17 (-0.22%) | 62,700 |
27 Dec 2023 | USD | 76.55 | 76.72 | 76.28 | 76.49 | 76.49 | +0.03 (+0.04%) | 59,000 |
26 Dec 2023 | USD | 75.99 | 76.64 | 75.94 | 76.46 | 76.46 | +0.6 (+0.79%) | 128,700 |
22 Dec 2023 | USD | 75.88 | 76.17 | 75.56 | 75.86 | 75.86 | +0.24 (+0.32%) | 74,300 |
21 Dec 2023 | USD | 75.28 | 75.63 | 74.96 | 75.62 | 75.62 | +1.02 (+1.37%) | 88,400 |
20 Dec 2023 | USD | 75.65 | 76.09 | 74.57 | 74.6 | 74.6 | -1.15 (-1.52%) | 91,000 |
19 Dec 2023 | USD | 75.29 | 75.76 | 75.25 | 75.75 | 75.75 | +0.87 (+1.16%) | 71,600 |
18 Dec 2023 | USD | 75.03 | 75.07 | 74.6 | 74.88 | 74.88 | -0.17 (-0.23%) | 83,200 |
15 Dec 2023 | USD | 75.82 | 75.82 | 74.9 | 75.05 | 75.05 | -0.63 (-0.83%) | 86,400 |
14 Dec 2023 | USD | 75.12 | 75.97 | 75.12 | 75.68 | 75.68 | +1.31 (+1.76%) | 77,900 |
13 Dec 2023 | USD | 72.7 | 74.37 | 72.41 | 74.37 | 74.37 | +1.65 (+2.27%) | 85,610 |
12 Dec 2023 | USD | 72.69 | 72.9769 | 72.32 | 72.72 | 72.72 | -0.01 (-0.01%) | 69,553 |
11 Dec 2023 | USD | 72.33 | 72.76 | 72.33 | 72.73 | 72.73 | +0.4 (+0.55%) | 67,781 |
8 Dec 2023 | USD | 71.92 | 72.65 | 71.92 | 72.33 | 72.33 | +0.28 (+0.39%) | 102,800 |
7 Dec 2023 | USD | 71.86 | 72.07 | 71.59 | 72.05 | 72.05 | +0.35 (+0.49%) | 79,000 |
6 Dec 2023 | USD | 72.28 | 72.74 | 71.7 | 71.7 | 71.7 | -0.19 (-0.26%) | 92,900 |
5 Dec 2023 | USD | 72.42 | 72.47 | 71.82 | 71.89 | 71.89 | -0.84 (-1.15%) | 78,800 |
4 Dec 2023 | USD | 72.01 | 72.79 | 71.95 | 72.73 | 72.73 | +0.43 (+0.59%) | 82,200 |
1 Dec 2023 | USD | 70.71 | 72.3 | 70.65 | 72.3 | 72.3 | +1.53 (+2.16%) | 269,600 |
30 Nov 2023 | USD | 70.57 | 70.79 | 70.32 | 70.77 | 70.77 | +0.46 (+0.65%) | 89,400 |
29 Nov 2023 | USD | 70.55 | 70.9 | 70.19 | 70.31 | 70.31 | +0.32 (+0.46%) | 131,400 |
28 Nov 2023 | USD | 70.59 | 70.63 | 69.97 | 69.99 | 69.99 | -0.64 (-0.91%) | 51,000 |