Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 86.15 | 91.56 | 86.13 | 90.91 | 90.91 | +6.27 (+7.41%) | 258,900 |
1 Dec 2023 | USD | 82.5 | 85.67 | 82.5 | 84.64 | 84.64 | +1.48 (+1.78%) | 105,400 |
30 Nov 2023 | USD | 79.98 | 83.42 | 79.52 | 83.16 | 83.16 | +3.18 (+3.98%) | 168,000 |
29 Nov 2023 | USD | 80.05 | 80.86 | 79.39 | 79.98 | 79.98 | +0.09 (+0.11%) | 106,800 |
28 Nov 2023 | USD | 85.16 | 86.71 | 79.88 | 79.89 | 79.89 | -4.99 (-5.88%) | 110,700 |
27 Nov 2023 | USD | 85.83 | 85.83 | 83.41 | 84.88 | 84.88 | -0.91 (-1.06%) | 84,500 |
24 Nov 2023 | USD | 84.09 | 86.8 | 83.65 | 85.79 | 85.79 | +2.27 (+2.72%) | 55,500 |
22 Nov 2023 | USD | 83.52 | 84.45 | 82.15 | 83.52 | 83.52 | +0.29 (+0.35%) | 66,800 |
21 Nov 2023 | USD | 84.18 | 84.48 | 82.42 | 83.23 | 83.23 | -1.47 (-1.74%) | 80,800 |
20 Nov 2023 | USD | 84.77 | 86.1 | 83.88 | 84.7 | 84.7 | -0.07 (-0.08%) | 96,700 |
17 Nov 2023 | USD | 82.8 | 85.13 | 82.8 | 84.77 | 84.77 | +2.6 (+3.16%) | 71,900 |
16 Nov 2023 | USD | 84.65 | 85.66 | 81.15 | 82.17 | 82.17 | -2.14 (-2.54%) | 105,400 |
15 Nov 2023 | USD | 86.88 | 87.83 | 84.02 | 84.31 | 84.31 | -2.69 (-3.09%) | 78,100 |
14 Nov 2023 | USD | 84.21 | 87 | 82.75 | 87 | 87 | +4.6 (+5.58%) | 137,900 |
13 Nov 2023 | USD | 83.61 | 84.21 | 81.95 | 82.4 | 82.4 | -1.46 (-1.74%) | 73,800 |
10 Nov 2023 | USD | 83.05 | 85.4 | 83.05 | 83.86 | 83.86 | +0.85 (+1.02%) | 83,700 |
9 Nov 2023 | USD | 83.01 | 84.18 | 82.76 | 83.01 | 83.01 | +0.04 (+0.05%) | 87,300 |
8 Nov 2023 | USD | 82.11 | 83.45 | 81.55 | 82.97 | 82.97 | +0.84 (+1.02%) | 115,600 |
7 Nov 2023 | USD | 80.14 | 82.39 | 79.76 | 82.13 | 82.13 | +1.58 (+1.96%) | 125,300 |
6 Nov 2023 | USD | 80.25 | 80.96 | 78.05 | 80.55 | 80.55 | +0.46 (+0.57%) | 64,600 |
3 Nov 2023 | USD | 79.48 | 81.4 | 79.48 | 80.09 | 80.09 | +1.85 (+2.36%) | 62,500 |
2 Nov 2023 | USD | 79.17 | 80.1 | 76.95 | 78.24 | 78.24 | +0.47 (+0.60%) | 109,000 |
1 Nov 2023 | USD | 77 | 78.03 | 76.22 | 77.77 | 77.77 | +1.12 (+1.46%) | 65,500 |
31 Oct 2023 | USD | 75.5 | 76.95 | 74.04 | 76.65 | 76.65 | +1.22 (+1.62%) | 65,500 |
30 Oct 2023 | USD | 75.22 | 76.16 | 74.87 | 75.43 | 75.43 | +1.31 (+1.77%) | 65,200 |
27 Oct 2023 | USD | 73.84 | 74.7 | 72.84 | 74.12 | 74.12 | -0.02 (-0.03%) | 57,300 |
26 Oct 2023 | USD | 74.49 | 75.17 | 72.8 | 74.14 | 74.14 | -0.48 (-0.64%) | 51,800 |
25 Oct 2023 | USD | 74.13 | 76.1 | 74 | 74.62 | 74.62 | +0.51 (+0.69%) | 78,000 |
24 Oct 2023 | USD | 74.06 | 75.21 | 73.61 | 74.11 | 74.11 | +1.24 (+1.70%) | 76,200 |
23 Oct 2023 | USD | 73.55 | 74.64 | 72.51 | 72.87 | 72.87 | -1.21 (-1.63%) | 73,200 |