Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 83.96 | 85.43 | 83.77 | 84.31 | 84.31 | -0.35 (-0.41%) | 170,700 |
4 Jan 2024 | USD | 85.26 | 85.59 | 84.49 | 84.66 | 84.66 | -0.37 (-0.44%) | 142,300 |
3 Jan 2024 | USD | 86.4 | 86.4 | 84.73 | 85.03 | 85.03 | -2.77 (-3.15%) | 290,400 |
2 Jan 2024 | USD | 88.41 | 89.06 | 86.8 | 87.8 | 87.8 | -0.57 (-0.65%) | 247,100 |
29 Dec 2023 | USD | 88.68 | 89.51 | 87.99 | 88.37 | 88.37 | -0.65 (-0.73%) | 108,200 |
28 Dec 2023 | USD | 88.85 | 89.92 | 88.65 | 89.02 | 89.02 | -0.12 (-0.13%) | 135,600 |
27 Dec 2023 | USD | 89.38 | 89.38 | 88.74 | 89.14 | 89.14 | +0.43 (+0.48%) | 171,200 |
26 Dec 2023 | USD | 88.54 | 89.36 | 88.22 | 88.71 | 88.71 | +0.42 (+0.48%) | 125,900 |
22 Dec 2023 | USD | 87.97 | 88.56 | 87.53 | 88.29 | 88.29 | +0.88 (+1.01%) | 164,000 |
21 Dec 2023 | USD | 87.58 | 88.28 | 86.87 | 87.41 | 87.41 | +0.62 (+0.71%) | 171,600 |
20 Dec 2023 | USD | 88.81 | 89.44 | 86.43 | 86.79 | 86.79 | -1.72 (-1.94%) | 213,400 |
19 Dec 2023 | USD | 88.76 | 89.67 | 88.25 | 88.51 | 88.51 | +0.19 (+0.22%) | 209,500 |
18 Dec 2023 | USD | 89.66 | 89.66 | 88.01 | 88.32 | 88.32 | -1.2 (-1.34%) | 305,500 |
15 Dec 2023 | USD | 92.89 | 93.5 | 89.35 | 89.52 | 89.52 | -3.41 (-3.67%) | 750,000 |
14 Dec 2023 | USD | 88.04 | 92.98 | 87.5 | 92.93 | 92.93 | +6.42 (+7.42%) | 569,400 |
13 Dec 2023 | USD | 83.3 | 86.9 | 83.25 | 86.51 | 86.51 | +3.66 (+4.42%) | 576,600 |
12 Dec 2023 | USD | 81.53 | 83.4 | 81.53 | 82.85 | 82.85 | +1.62 (+1.99%) | 305,400 |
11 Dec 2023 | USD | 80 | 81.28 | 79.71 | 81.23 | 81.23 | +1.08 (+1.35%) | 241,800 |
8 Dec 2023 | USD | 80.17 | 80.92 | 79.11 | 80.15 | 80.15 | -0.36 (-0.45%) | 453,700 |
7 Dec 2023 | USD | 80 | 80.57 | 79.28 | 80.51 | 80.51 | +0.51 (+0.64%) | 160,500 |
6 Dec 2023 | USD | 80.04 | 81 | 79.37 | 80 | 80 | -0.22 (-0.27%) | 443,600 |
5 Dec 2023 | USD | 80.79 | 81.11 | 78.71 | 80.22 | 80.22 | -0.62 (-0.77%) | 277,100 |
4 Dec 2023 | USD | 79.49 | 80.85 | 79.49 | 80.84 | 80.84 | +1.06 (+1.33%) | 170,500 |
1 Dec 2023 | USD | 77.67 | 79.98 | 77.08 | 79.78 | 79.78 | +1.99 (+2.56%) | 232,900 |
30 Nov 2023 | USD | 78.59 | 78.74 | 77.54 | 77.79 | 77.79 | -0.91 (-1.16%) | 263,100 |
29 Nov 2023 | USD | 78.67 | 79.88 | 78.14 | 78.7 | 78.7 | +0.91 (+1.17%) | 212,000 |
28 Nov 2023 | USD | 77.35 | 77.86 | 77.02 | 77.79 | 77.79 | +0.53 (+0.69%) | 143,500 |
27 Nov 2023 | USD | 76.8 | 77.82 | 76.58 | 77.26 | 77.26 | -0.04 (-0.05%) | 173,200 |
24 Nov 2023 | USD | 77.8 | 78.22 | 77.05 | 77.3 | 77.3 | -0.92 (-1.18%) | 82,200 |
22 Nov 2023 | USD | 78.76 | 79.18 | 77.75 | 78.22 | 78.22 | +0.22 (+0.28%) | 228,200 |