Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 75.51 | 76.5 | 75.32 | 75.35 | 75.35 | -0.56 (-0.74%) | 47,400 |
4 Jan 2024 | USD | 76.35 | 76.84 | 75.81 | 75.91 | 75.91 | -0.03 (-0.04%) | 46,400 |
3 Jan 2024 | USD | 77.07 | 77.74 | 75.93 | 75.94 | 75.94 | -1 (-1.30%) | 62,900 |
2 Jan 2024 | USD | 75.74 | 77.38 | 75.5 | 76.94 | 76.94 | +0.95 (+1.25%) | 55,700 |
29 Dec 2023 | USD | 76.31 | 76.39 | 75.37 | 75.99 | 75.99 | -0.33 (-0.43%) | 39,800 |
28 Dec 2023 | USD | 76.28 | 76.95 | 76.05 | 76.32 | 76.32 | -0.33 (-0.43%) | 29,000 |
27 Dec 2023 | USD | 76.45 | 76.88 | 76.31 | 76.65 | 76.65 | +0.08 (+0.10%) | 41,200 |
26 Dec 2023 | USD | 76.84 | 77.65 | 76.57 | 76.57 | 76.57 | -0.2 (-0.26%) | 45,900 |
22 Dec 2023 | USD | 76.14 | 77.12 | 75.13 | 76.77 | 76.77 | +0.96 (+1.27%) | 61,900 |
21 Dec 2023 | USD | 76.16 | 76.8 | 74.49 | 75.81 | 75.81 | -0.25 (-0.33%) | 81,100 |
20 Dec 2023 | USD | 77.64 | 78 | 75.89 | 76.06 | 76.06 | -1.38 (-1.78%) | 106,400 |
19 Dec 2023 | USD | 77.52 | 78.17 | 77.11 | 77.44 | 77.44 | +0.11 (+0.14%) | 83,700 |
18 Dec 2023 | USD | 77.26 | 77.53 | 76.45 | 77.33 | 77.33 | +0.35 (+0.45%) | 72,700 |
15 Dec 2023 | USD | 78.78 | 78.78 | 76.71 | 76.98 | 76.98 | -1.34 (-1.71%) | 269,200 |
14 Dec 2023 | USD | 79.99 | 79.99 | 77.81 | 78.32 | 78.32 | -0.98 (-1.24%) | 74,900 |
13 Dec 2023 | USD | 78.99 | 79.83 | 78.2 | 79.3 | 79.3 | +0.09 (+0.11%) | 102,400 |
12 Dec 2023 | USD | 79.33 | 80.02 | 78.98 | 79.21 | 79.21 | +0.04 (+0.05%) | 47,400 |
11 Dec 2023 | USD | 78.5 | 79.25 | 78.01 | 79.17 | 79.17 | +0.55 (+0.70%) | 53,700 |
8 Dec 2023 | USD | 78.66 | 78.88 | 78.01 | 78.62 | 78.62 | -0.24 (-0.30%) | 39,900 |
7 Dec 2023 | USD | 77.98 | 78.86 | 77.45 | 78.86 | 78.86 | +1.24 (+1.60%) | 37,000 |
6 Dec 2023 | USD | 79.39 | 80.28 | 77.26 | 77.62 | 77.62 | -1.87 (-2.35%) | 103,300 |
5 Dec 2023 | USD | 78.89 | 80.25 | 78.4 | 79.49 | 79.49 | +0.28 (+0.35%) | 35,200 |
4 Dec 2023 | USD | 77.41 | 79.59 | 76.86 | 79.21 | 79.21 | +1.8 (+2.33%) | 77,900 |
1 Dec 2023 | USD | 76.43 | 77.58 | 76.28 | 77.41 | 77.41 | +0.48 (+0.62%) | 42,200 |
30 Nov 2023 | USD | 76.19 | 76.97 | 75.9 | 76.93 | 76.93 | +0.38 (+0.50%) | 32,700 |
29 Nov 2023 | USD | 77.09 | 77.29 | 76.24 | 76.55 | 76.55 | -0.45 (-0.58%) | 53,500 |
28 Nov 2023 | USD | 77.78 | 77.78 | 76.66 | 77 | 77 | -0.34 (-0.44%) | 43,100 |
27 Nov 2023 | USD | 76.78 | 77.37 | 76.74 | 77.34 | 77.34 | +0.39 (+0.51%) | 34,100 |
24 Nov 2023 | USD | 76.84 | 77.55 | 76.84 | 76.95 | 76.95 | +0.16 (+0.21%) | 51,200 |
22 Nov 2023 | USD | 76.6 | 76.9 | 76.1 | 76.79 | 76.79 | +0.57 (+0.75%) | 25,500 |