Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 77.12 | 77.12 | 74.59 | 75.48 | 75.48 | -1.48 (-1.92%) | 6,500 |
2 Jan 2024 | USD | 76.31 | 76.98 | 76.31 | 76.96 | 76.96 | -1.05 (-1.35%) | 3,100 |
29 Dec 2023 | USD | 77.91 | 78.01 | 77.91 | 78.01 | 78.01 | 0.0 (0.0%) | 1,900 |
28 Dec 2023 | USD | 78.3 | 78.3 | 77.8 | 78.01 | 78.01 | -0.63 (-0.80%) | 3,000 |
27 Dec 2023 | USD | 79.39 | 79.39 | 78.01 | 78.64 | 78.64 | -0.36 (-0.46%) | 2,900 |
26 Dec 2023 | USD | 77.14 | 79.75 | 75.02 | 79 | 79 | +1.7 (+2.20%) | 3,900 |
22 Dec 2023 | USD | 76.68 | 78.74 | 75.43 | 77.3 | 77.3 | -0.01 (-0.01%) | 3,400 |
21 Dec 2023 | USD | 75.75 | 78.84 | 75.75 | 77.31 | 77.31 | +1.7 (+2.25%) | 3,500 |
20 Dec 2023 | USD | 74.57 | 76.04 | 74.57 | 75.61 | 75.61 | +1.21 (+1.63%) | 8,300 |
19 Dec 2023 | USD | 72.81 | 75 | 72.81 | 74.4 | 74.4 | +2.25 (+3.12%) | 4,900 |
18 Dec 2023 | USD | 70.11 | 72.81 | 70.11 | 72.15 | 72.15 | -0.29 (-0.40%) | 3,900 |
15 Dec 2023 | USD | 73.59 | 73.59 | 71.63 | 72.44 | 72.44 | -0.7 (-0.96%) | 14,200 |
14 Dec 2023 | USD | 74.99 | 74.99 | 73.14 | 73.14 | 73.14 | -1.85 (-2.47%) | 6,500 |
13 Dec 2023 | USD | 71.44 | 74.99 | 71 | 74.99 | 74.99 | +3.36 (+4.69%) | 22,500 |
12 Dec 2023 | USD | 71.5 | 71.63 | 70.36 | 71.63 | 71.63 | +0.54 (+0.76%) | 3,900 |
11 Dec 2023 | USD | 71 | 71.32 | 70.1 | 71.09 | 71.09 | +0.1 (+0.14%) | 6,700 |
8 Dec 2023 | USD | 70.64 | 70.99 | 70.3 | 70.99 | 70.99 | +1.69 (+2.44%) | 4,100 |
7 Dec 2023 | USD | 67.72 | 69.91 | 67.72 | 69.3 | 69.3 | +0.12 (+0.17%) | 3,000 |
6 Dec 2023 | USD | 68.4 | 69.18 | 67.4 | 69.18 | 69.18 | +1.43 (+2.11%) | 9,300 |
5 Dec 2023 | USD | 68.51 | 68.95 | 67.75 | 67.75 | 67.75 | -1.12 (-1.63%) | 3,700 |
4 Dec 2023 | USD | 68.12 | 69.41 | 68.12 | 68.87 | 68.87 | +0.95 (+1.40%) | 3,800 |
1 Dec 2023 | USD | 67.06 | 68.49 | 67.06 | 67.92 | 67.92 | +0.48 (+0.71%) | 12,900 |
30 Nov 2023 | USD | 68.74 | 68.74 | 66.99 | 67.44 | 67.44 | -0.36 (-0.53%) | 5,200 |
29 Nov 2023 | USD | 67.25 | 67.8 | 67.25 | 67.8 | 67.8 | +0.79 (+1.18%) | 4,100 |
28 Nov 2023 | USD | 67.63 | 67.98 | 66.99 | 67.01 | 67.01 | -0.62 (-0.92%) | 6,100 |
27 Nov 2023 | USD | 67.27 | 67.63 | 67.27 | 67.63 | 67.63 | +0.26 (+0.39%) | 3,600 |
24 Nov 2023 | USD | 66.79 | 67.37 | 66.79 | 67.37 | 67.37 | +0.69 (+1.03%) | 2,500 |
22 Nov 2023 | USD | 66.75 | 66.75 | 66.26 | 66.68 | 66.68 | +0.37 (+0.56%) | 4,600 |
21 Nov 2023 | USD | 66 | 66.74 | 66 | 66.31 | 66.31 | -0.09 (-0.14%) | 1,700 |
20 Nov 2023 | USD | 66.22 | 66.4 | 66.06 | 66.4 | 66.4 | -0.51 (-0.76%) | 3,900 |