Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 60.01 | 60.97 | 58.5 | 59.5 | 59.5 | -1.13 (-1.86%) | 101,900 |
4 Jan 2024 | USD | 61.8 | 62.32 | 60.55 | 60.63 | 60.63 | -0.72 (-1.17%) | 54,400 |
3 Jan 2024 | USD | 63.19 | 63.19 | 61.31 | 61.35 | 61.35 | -2 (-3.16%) | 59,100 |
2 Jan 2024 | USD | 63.92 | 64.68 | 62.62 | 63.35 | 63.35 | -1.26 (-1.95%) | 63,500 |
29 Dec 2023 | USD | 65.47 | 65.55 | 64.07 | 64.61 | 64.61 | -0.86 (-1.31%) | 42,200 |
28 Dec 2023 | USD | 65.16 | 66.44 | 65.16 | 65.47 | 65.47 | +0.05 (+0.08%) | 37,900 |
27 Dec 2023 | USD | 64.79 | 65.84 | 64.71 | 65.42 | 65.42 | +0.89 (+1.38%) | 40,000 |
26 Dec 2023 | USD | 63.54 | 64.76 | 62.86 | 64.53 | 64.53 | +0.97 (+1.53%) | 55,900 |
22 Dec 2023 | USD | 64.05 | 64.68 | 63.46 | 63.56 | 63.56 | -0.39 (-0.61%) | 38,000 |
21 Dec 2023 | USD | 62.71 | 63.95 | 62.42 | 63.95 | 63.95 | +1.34 (+2.14%) | 51,800 |
20 Dec 2023 | USD | 62.9 | 64.43 | 62.49 | 62.61 | 62.61 | -0.29 (-0.46%) | 59,900 |
19 Dec 2023 | USD | 62.51 | 63.33 | 62.43 | 62.9 | 62.9 | +0.47 (+0.75%) | 45,000 |
18 Dec 2023 | USD | 61.47 | 63.16 | 61.08 | 62.43 | 62.43 | +0.96 (+1.56%) | 81,400 |
15 Dec 2023 | USD | 61.84 | 62.45 | 61.11 | 61.47 | 61.47 | -0.27 (-0.44%) | 153,900 |
14 Dec 2023 | USD | 63.04 | 63.92 | 60.85 | 61.74 | 61.74 | -0.41 (-0.66%) | 92,300 |
13 Dec 2023 | USD | 60.96 | 62.37 | 60.63 | 62.15 | 62.15 | +1.11 (+1.82%) | 105,500 |
12 Dec 2023 | USD | 61.52 | 61.6 | 60.77 | 61.04 | 61.04 | -0.15 (-0.25%) | 37,300 |
11 Dec 2023 | USD | 61.03 | 61.66 | 60.71 | 61.19 | 61.19 | +0.16 (+0.26%) | 55,100 |
8 Dec 2023 | USD | 60.48 | 61.32 | 60.25 | 61.03 | 61.03 | +0.28 (+0.46%) | 40,200 |
7 Dec 2023 | USD | 59.85 | 60.75 | 59.68 | 60.75 | 60.75 | +0.81 (+1.35%) | 74,300 |
6 Dec 2023 | USD | 60.81 | 61.35 | 59.91 | 59.94 | 59.94 | -0.34 (-0.56%) | 78,600 |
5 Dec 2023 | USD | 61.92 | 62.06 | 59.95 | 60.28 | 60.28 | -1.61 (-2.60%) | 68,200 |
4 Dec 2023 | USD | 61.45 | 62.3 | 61.45 | 61.89 | 61.89 | +0.44 (+0.72%) | 57,500 |
1 Dec 2023 | USD | 60.2 | 61.57 | 60.2 | 61.45 | 61.45 | +1.02 (+1.69%) | 50,900 |
30 Nov 2023 | USD | 60.42 | 60.68 | 59.1 | 60.43 | 60.43 | +0.6 (+1.00%) | 71,000 |
29 Nov 2023 | USD | 61 | 61.53 | 59.78 | 59.83 | 59.83 | -0.92 (-1.51%) | 39,600 |
28 Nov 2023 | USD | 61.76 | 61.98 | 60.75 | 60.75 | 60.75 | -1.14 (-1.84%) | 26,300 |
27 Nov 2023 | USD | 62.3 | 63.13 | 61.79 | 61.89 | 61.89 | -0.88 (-1.40%) | 48,500 |
24 Nov 2023 | USD | 62.13 | 63.21 | 61.6 | 62.77 | 62.77 | +0.39 (+0.63%) | 54,500 |
22 Nov 2023 | USD | 62.76 | 63.23 | 62.2 | 62.38 | 62.38 | +0.09 (+0.14%) | 31,100 |