Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 62.79 | 63.99 | 62.72 | 63.62 | 63.62 | +0.62 (+0.98%) | 80,900 |
9 Jan 2024 | USD | 60.45 | 63.26 | 60.02 | 63 | 63 | +1.47 (+2.39%) | 524,100 |
8 Jan 2024 | USD | 61.1 | 61.54 | 60.52 | 61.53 | 61.53 | +0.61 (+1.00%) | 91,800 |
5 Jan 2024 | USD | 62.49 | 63.01 | 60.19 | 60.92 | 60.92 | -1.04 (-1.68%) | 109,400 |
4 Jan 2024 | USD | 63.21 | 63.39 | 61.68 | 61.96 | 61.96 | -0.99 (-1.57%) | 84,700 |
3 Jan 2024 | USD | 64.53 | 64.72 | 62.55 | 62.95 | 62.95 | -1.76 (-2.72%) | 83,200 |
2 Jan 2024 | USD | 65.81 | 66.2 | 64.16 | 64.71 | 64.71 | -0.91 (-1.39%) | 85,200 |
29 Dec 2023 | USD | 67 | 67.09 | 65.34 | 65.62 | 65.62 | -1.61 (-2.39%) | 82,300 |
28 Dec 2023 | USD | 67 | 67.44 | 66.38 | 67.23 | 67.23 | +0.01 (+0.01%) | 87,900 |
27 Dec 2023 | USD | 68.11 | 68.18 | 66.83 | 67.22 | 67.22 | -0.9 (-1.32%) | 65,500 |
26 Dec 2023 | USD | 67.96 | 68.44 | 66.61 | 68.12 | 68.12 | +0.54 (+0.80%) | 95,900 |
22 Dec 2023 | USD | 68.32 | 68.81 | 67.11 | 67.58 | 67.58 | -0.15 (-0.22%) | 110,100 |
21 Dec 2023 | USD | 68.94 | 68.96 | 67.14 | 67.73 | 67.73 | -1.03 (-1.50%) | 59,100 |
20 Dec 2023 | USD | 70.47 | 71.16 | 68.65 | 68.76 | 68.76 | -1.69 (-2.40%) | 84,300 |
19 Dec 2023 | USD | 69.94 | 70.8 | 69.85 | 70.45 | 70.45 | +1.17 (+1.69%) | 86,200 |
18 Dec 2023 | USD | 69.47 | 69.47 | 68.6 | 69.28 | 69.28 | -0.41 (-0.59%) | 70,200 |
15 Dec 2023 | USD | 71.48 | 71.48 | 69.68 | 69.69 | 69.69 | -1.32 (-1.86%) | 305,900 |
14 Dec 2023 | USD | 71.88 | 73.47 | 70.85 | 71.01 | 71.01 | -0.56 (-0.78%) | 93,900 |
13 Dec 2023 | USD | 67.76 | 71.85 | 67.76 | 71.57 | 71.57 | +3.56 (+5.23%) | 100,100 |
12 Dec 2023 | USD | 67.49 | 68.24 | 66.62 | 68.01 | 68.01 | +0.52 (+0.77%) | 54,800 |
11 Dec 2023 | USD | 67.28 | 67.5 | 66.43 | 67.49 | 67.49 | -0.1 (-0.15%) | 64,100 |
8 Dec 2023 | USD | 68.35 | 69.36 | 67.32 | 67.59 | 67.59 | -0.66 (-0.97%) | 64,900 |
7 Dec 2023 | USD | 68.19 | 68.56 | 67.72 | 68.25 | 68.25 | -0.15 (-0.22%) | 42,900 |
6 Dec 2023 | USD | 68.14 | 69.19 | 68.11 | 68.4 | 68.4 | +0.52 (+0.77%) | 61,700 |
5 Dec 2023 | USD | 68.7 | 68.7 | 67.71 | 67.88 | 67.88 | -0.73 (-1.06%) | 63,700 |
4 Dec 2023 | USD | 66.01 | 68.61 | 66.01 | 68.61 | 68.61 | +2.63 (+3.99%) | 65,300 |
1 Dec 2023 | USD | 64 | 66.11 | 63.69 | 65.98 | 65.98 | +2.08 (+3.26%) | 70,800 |
30 Nov 2023 | USD | 64.14 | 64.39 | 63.14 | 63.9 | 63.9 | +0.08 (+0.13%) | 71,000 |
29 Nov 2023 | USD | 64.38 | 64.44 | 63.28 | 63.82 | 63.82 | +0.03 (+0.05%) | 76,500 |
28 Nov 2023 | USD | 65.3 | 65.3 | 63.52 | 63.79 | 63.79 | -1.79 (-2.73%) | 47,900 |