Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 90.27 | 91.21 | 89.85 | 91.09 | 91.09 | +0.69 (+0.76%) | 1,660,300 |
30 Nov 2023 | USD | 88.6 | 90.54 | 88.49 | 90.4 | 90.4 | +3.07 (+3.52%) | 1,946,000 |
29 Nov 2023 | USD | 86.62 | 87.72 | 86.36 | 87.33 | 87.33 | +0.91 (+1.05%) | 1,294,500 |
28 Nov 2023 | USD | 86.1 | 86.55 | 85.02 | 86.42 | 86.42 | -0.34 (-0.39%) | 1,485,400 |
27 Nov 2023 | USD | 87.15 | 87.15 | 86.48 | 86.76 | 86.76 | -0.87 (-0.99%) | 730,600 |
24 Nov 2023 | USD | 86.99 | 87.74 | 86.63 | 87.63 | 87.63 | +0.74 (+0.85%) | 400,100 |
22 Nov 2023 | USD | 87.42 | 87.47 | 86.53 | 86.89 | 86.89 | -0.55 (-0.63%) | 1,407,600 |
21 Nov 2023 | USD | 87.78 | 88.36 | 87.31 | 87.44 | 87.44 | -0.39 (-0.44%) | 946,800 |
20 Nov 2023 | USD | 87.7 | 88.25 | 87.38 | 87.83 | 87.83 | -0.17 (-0.19%) | 809,500 |
17 Nov 2023 | USD | 87.59 | 88.27 | 87.5 | 88 | 88 | +0.99 (+1.14%) | 884,600 |
16 Nov 2023 | USD | 87.28 | 87.51 | 86.75 | 87.01 | 87.01 | -0.6 (-0.68%) | 1,006,300 |
15 Nov 2023 | USD | 87.46 | 88.12 | 87.11 | 87.61 | 87.61 | +0.59 (+0.68%) | 1,047,400 |
14 Nov 2023 | USD | 85.82 | 87.23 | 85.67 | 87.02 | 87.02 | +2.34 (+2.76%) | 1,175,800 |
13 Nov 2023 | USD | 84.48 | 85.22 | 84.28 | 84.68 | 84.68 | +0.03 (+0.04%) | 761,900 |
10 Nov 2023 | USD | 84.44 | 84.8 | 83.57 | 84.65 | 84.65 | +0.48 (+0.57%) | 661,800 |
9 Nov 2023 | USD | 84.26 | 85.29 | 84.09 | 84.17 | 84.17 | +0.09 (+0.11%) | 802,500 |
8 Nov 2023 | USD | 83.9 | 84.38 | 83.6 | 84.08 | 84.08 | -0.04 (-0.05%) | 678,100 |
7 Nov 2023 | USD | 84.38 | 84.38 | 83.8 | 84.12 | 84.12 | -0.77 (-0.91%) | 574,200 |
6 Nov 2023 | USD | 85.54 | 85.72 | 84.56 | 84.89 | 84.89 | +0.01 (+0.01%) | 830,700 |
3 Nov 2023 | USD | 84.34 | 85.13 | 84.14 | 84.88 | 84.88 | +1.32 (+1.58%) | 2,507,900 |
2 Nov 2023 | USD | 80.99 | 83.56 | 80.96 | 83.56 | 83.56 | +3.26 (+4.06%) | 1,229,900 |
1 Nov 2023 | USD | 79.97 | 80.38 | 79.14 | 80.3 | 80.3 | +0.42 (+0.53%) | 1,122,100 |
31 Oct 2023 | USD | 79.78 | 79.94 | 79.12 | 79.88 | 79.88 | +0.21 (+0.26%) | 704,900 |
30 Oct 2023 | USD | 79.1 | 80.06 | 79.03 | 79.67 | 79.67 | +1.48 (+1.89%) | 2,909,600 |
27 Oct 2023 | USD | 79.97 | 79.97 | 77.9 | 78.19 | 78.19 | -1.51 (-1.89%) | 1,818,200 |
26 Oct 2023 | USD | 78.9 | 80.22 | 78.71 | 79.7 | 79.7 | +0.59 (+0.75%) | 1,048,800 |
25 Oct 2023 | USD | 78.69 | 79.7 | 78.21 | 79.11 | 79.11 | -1.28 (-1.59%) | 3,218,400 |
24 Oct 2023 | USD | 81.61 | 81.61 | 79.94 | 80.39 | 80.39 | -0.92 (-1.13%) | 3,075,900 |
23 Oct 2023 | USD | 80.48 | 82.21 | 80.3 | 81.31 | 81.31 | +0.34 (+0.42%) | 4,060,800 |
20 Oct 2023 | USD | 82.11 | 82.47 | 80.88 | 80.97 | 80.97 | -1.46 (-1.77%) | 1,126,400 |