Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 114.46 | 115.16 | 112.26 | 112.76 | 112.76 | -2.3 (-2.00%) | 227,800 |
29 Dec 2023 | USD | 115.1 | 115.61 | 113.91 | 115.06 | 115.06 | -0.21 (-0.18%) | 337,100 |
28 Dec 2023 | USD | 117 | 117.27 | 115.08 | 115.27 | 115.27 | -1.81 (-1.55%) | 276,900 |
27 Dec 2023 | USD | 118.07 | 118.33 | 116.91 | 117.08 | 117.08 | -1.37 (-1.16%) | 279,800 |
26 Dec 2023 | USD | 118.37 | 119.47 | 117.99 | 118.45 | 118.45 | +0.57 (+0.48%) | 164,100 |
22 Dec 2023 | USD | 117.55 | 118.91 | 117.55 | 117.88 | 117.88 | +0.61 (+0.52%) | 223,700 |
21 Dec 2023 | USD | 116.2 | 117.28 | 115.2 | 117.27 | 117.27 | +2.36 (+2.05%) | 248,300 |
20 Dec 2023 | USD | 112.08 | 115.8 | 112.08 | 114.91 | 114.91 | +1.63 (+1.44%) | 370,200 |
19 Dec 2023 | USD | 112.25 | 114.17 | 112.1 | 113.28 | 113.28 | +1.39 (+1.24%) | 330,500 |
18 Dec 2023 | USD | 112.15 | 113.26 | 111.22 | 111.89 | 111.89 | +0.45 (+0.40%) | 213,200 |
15 Dec 2023 | USD | 111.29 | 112.49 | 110.51 | 111.44 | 111.44 | +0.02 (+0.02%) | 686,600 |
14 Dec 2023 | USD | 109 | 111.94 | 108.57 | 111.42 | 111.42 | +3.2 (+2.96%) | 283,100 |
13 Dec 2023 | USD | 106.88 | 108.6 | 105.09 | 108.22 | 108.22 | +1.39 (+1.30%) | 332,900 |
12 Dec 2023 | USD | 108.21 | 108.54 | 106.81 | 106.83 | 106.83 | -1.44 (-1.33%) | 198,800 |
11 Dec 2023 | USD | 106.37 | 108.52 | 106.28 | 108.27 | 108.27 | +1.76 (+1.65%) | 170,800 |
8 Dec 2023 | USD | 106.33 | 107.63 | 106.19 | 106.51 | 106.51 | +0.33 (+0.31%) | 134,500 |
7 Dec 2023 | USD | 106.23 | 106.33 | 105.13 | 106.18 | 106.18 | +0.44 (+0.42%) | 219,400 |
6 Dec 2023 | USD | 108.2 | 108.73 | 105.69 | 105.74 | 105.74 | -2.16 (-2.00%) | 215,500 |
5 Dec 2023 | USD | 108.21 | 108.6 | 106.97 | 107.9 | 107.9 | -0.71 (-0.65%) | 189,200 |
4 Dec 2023 | USD | 107.87 | 109.09 | 107.48 | 108.61 | 108.61 | +0.4 (+0.37%) | 410,500 |
1 Dec 2023 | USD | 107.14 | 108.93 | 105.94 | 108.21 | 108.21 | +1.07 (+1.00%) | 532,100 |
30 Nov 2023 | USD | 107.3 | 107.46 | 106.34 | 107.14 | 107.14 | +0.01 (+0.01%) | 538,600 |
29 Nov 2023 | USD | 106.96 | 108.2 | 106.96 | 107.13 | 107.13 | +0.67 (+0.63%) | 217,400 |
28 Nov 2023 | USD | 106.52 | 107.14 | 105.4 | 106.46 | 106.46 | -0.06 (-0.06%) | 215,200 |
27 Nov 2023 | USD | 106.83 | 106.92 | 106.28 | 106.52 | 106.52 | -1.03 (-0.96%) | 177,300 |
24 Nov 2023 | USD | 106.51 | 107.81 | 106.5 | 107.55 | 107.55 | +1.2 (+1.13%) | 133,100 |
22 Nov 2023 | USD | 106.75 | 107.33 | 106.23 | 106.35 | 106.35 | -0.44 (-0.41%) | 197,000 |
21 Nov 2023 | USD | 107.09 | 107.83 | 106.34 | 106.79 | 106.79 | -0.45 (-0.42%) | 438,800 |
20 Nov 2023 | USD | 106.48 | 107.4 | 105.44 | 107.24 | 107.24 | +0.86 (+0.81%) | 221,700 |
17 Nov 2023 | USD | 105.08 | 106.42 | 105.08 | 106.38 | 106.38 | +1.32 (+1.26%) | 315,100 |