Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 82.14 | 82.8 | 82.01 | 82.18 | 82.18 | +0.05 (+0.06%) | 122,000 |
4 Jan 2024 | USD | 82.17 | 82.69 | 82.02 | 82.13 | 82.13 | -0.38 (-0.46%) | 142,900 |
3 Jan 2024 | USD | 83.02 | 83.03 | 82.43 | 82.51 | 82.51 | -1.03 (-1.23%) | 256,200 |
2 Jan 2024 | USD | 83.99 | 84.15 | 83.18 | 83.54 | 83.54 | -1.1 (-1.30%) | 200,000 |
29 Dec 2023 | USD | 84.94 | 85.04 | 84.27 | 84.64 | 84.64 | -0.3 (-0.35%) | 141,100 |
28 Dec 2023 | USD | 85.21 | 85.21 | 84.94 | 84.94 | 84.94 | -0.06 (-0.07%) | 107,100 |
27 Dec 2023 | USD | 85.05 | 85.08 | 84.75 | 85 | 85 | +0.09 (+0.11%) | 226,100 |
26 Dec 2023 | USD | 84.52 | 85 | 84.4 | 84.91 | 84.91 | +0.67 (+0.80%) | 182,600 |
22 Dec 2023 | USD | 84.3 | 84.41 | 83.78 | 84.24 | 84.24 | +0.37 (+0.44%) | 188,000 |
21 Dec 2023 | USD | 83.64 | 83.95 | 83.24 | 83.87 | 83.87 | +0.86 (+1.04%) | 166,100 |
20 Dec 2023 | USD | 84.14 | 84.48 | 82.93 | 83.01 | 83.01 | -1.3 (-1.54%) | 239,100 |
19 Dec 2023 | USD | 84.02 | 84.39 | 83.97 | 84.31 | 84.31 | +0.47 (+0.56%) | 295,900 |
18 Dec 2023 | USD | 83.85 | 83.92 | 83.47 | 83.84 | 83.84 | +0.29 (+0.35%) | 324,800 |
15 Dec 2023 | USD | 83.94 | 84.03 | 83.37 | 83.55 | 83.55 | -0.14 (-0.17%) | 480,000 |
14 Dec 2023 | USD | 83.72 | 84.25 | 83.12 | 83.69 | 83.69 | +0.65 (+0.78%) | 692,300 |
13 Dec 2023 | USD | 81.73 | 83.09 | 81.51 | 83.04 | 83.04 | +1.51 (+1.85%) | 467,800 |
12 Dec 2023 | USD | 81.23 | 81.53 | 80.69 | 81.53 | 81.53 | +0.42 (+0.52%) | 196,100 |
11 Dec 2023 | USD | 79.9 | 81.23 | 79.9 | 81.11 | 81.11 | +1.6 (+2.01%) | 552,400 |
8 Dec 2023 | USD | 79.11 | 79.82 | 79 | 79.51 | 79.51 | +0.09 (+0.11%) | 161,500 |
7 Dec 2023 | USD | 79.05 | 79.52 | 78.73 | 79.42 | 79.42 | +0.83 (+1.06%) | 104,100 |
6 Dec 2023 | USD | 79.37 | 79.4 | 78.55 | 78.59 | 78.59 | -0.21 (-0.27%) | 214,600 |
5 Dec 2023 | USD | 78.81 | 78.96 | 78.38 | 78.8 | 78.8 | -0.51 (-0.64%) | 138,200 |
4 Dec 2023 | USD | 79.21 | 79.41 | 78.6 | 79.31 | 79.31 | -0.42 (-0.53%) | 118,100 |
1 Dec 2023 | USD | 78.73 | 79.73 | 78.5 | 79.73 | 79.73 | +0.79 (+1.00%) | 212,900 |
30 Nov 2023 | USD | 79.07 | 79.07 | 78.32 | 78.94 | 78.94 | +0.12 (+0.15%) | 304,800 |
29 Nov 2023 | USD | 78.95 | 79.48 | 78.73 | 78.82 | 78.82 | +0.42 (+0.54%) | 114,400 |
28 Nov 2023 | USD | 78.16 | 78.56 | 78.04 | 78.4 | 78.4 | +0.12 (+0.15%) | 216,100 |
27 Nov 2023 | USD | 78.39 | 78.56 | 78.1 | 78.28 | 78.28 | -0.23 (-0.29%) | 90,800 |
24 Nov 2023 | USD | 78.3 | 78.51 | 78.26 | 78.51 | 78.51 | +0.28 (+0.36%) | 42,300 |
22 Nov 2023 | USD | 78.4 | 78.72 | 78.14 | 78.23 | 78.23 | +0.19 (+0.24%) | 57,800 |