Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 105.96 | 106.1 | 103.27 | 104.82 | 104.82 | -1.09 (-1.03%) | 748,600 |
14 Dec 2023 | USD | 103.81 | 108.8 | 102.2 | 105.91 | 105.91 | +4.65 (+4.59%) | 483,200 |
13 Dec 2023 | USD | 94.85 | 102.45 | 94.77 | 101.26 | 101.26 | +4.58 (+4.74%) | 369,300 |
12 Dec 2023 | USD | 95.77 | 97.87 | 95.58 | 96.68 | 96.68 | +0.84 (+0.88%) | 262,700 |
11 Dec 2023 | USD | 94 | 95.98 | 93.79 | 95.84 | 95.84 | +2.41 (+2.58%) | 203,800 |
8 Dec 2023 | USD | 92.9 | 93.86 | 90.36 | 93.43 | 93.43 | +0.5 (+0.54%) | 269,000 |
7 Dec 2023 | USD | 91.59 | 92.93 | 90.75 | 92.93 | 92.93 | +1.91 (+2.10%) | 162,700 |
6 Dec 2023 | USD | 92.72 | 94.29 | 90.77 | 91.02 | 91.02 | -0.58 (-0.63%) | 295,900 |
5 Dec 2023 | USD | 90.66 | 91.73 | 89.23 | 91.6 | 91.6 | +0.94 (+1.04%) | 270,900 |
4 Dec 2023 | USD | 89.45 | 92.13 | 89.45 | 90.66 | 90.66 | +0.79 (+0.88%) | 257,000 |
1 Dec 2023 | USD | 83.44 | 90.13 | 83.44 | 89.87 | 89.87 | +5.85 (+6.96%) | 267,200 |
30 Nov 2023 | USD | 84.52 | 85.16 | 83.24 | 84.02 | 84.02 | -0.41 (-0.49%) | 245,900 |
29 Nov 2023 | USD | 83.5 | 85.17 | 83.35 | 84.43 | 84.43 | +2.14 (+2.60%) | 244,000 |
28 Nov 2023 | USD | 83.17 | 83.17 | 81.74 | 82.29 | 82.29 | -1.01 (-1.21%) | 218,300 |
27 Nov 2023 | USD | 81.42 | 83.9 | 81.24 | 83.3 | 83.3 | +1 (+1.22%) | 153,400 |
24 Nov 2023 | USD | 82.31 | 83.59 | 82.13 | 82.3 | 82.3 | -0.25 (-0.30%) | 52,500 |
22 Nov 2023 | USD | 81.64 | 83.34 | 81.32 | 82.55 | 82.55 | +0.92 (+1.13%) | 156,200 |
21 Nov 2023 | USD | 82.49 | 82.49 | 81.14 | 81.63 | 81.63 | -1.34 (-1.62%) | 172,000 |
20 Nov 2023 | USD | 83.8 | 84.28 | 82.38 | 82.97 | 82.97 | -0.51 (-0.61%) | 131,800 |
17 Nov 2023 | USD | 82.93 | 83.61 | 82.22 | 83.48 | 83.48 | +1.29 (+1.57%) | 187,100 |
16 Nov 2023 | USD | 83 | 83 | 81.58 | 82.19 | 82.19 | -0.83 (-1.00%) | 218,500 |
15 Nov 2023 | USD | 80.82 | 83.66 | 80.8 | 83.02 | 83.02 | +2.58 (+3.21%) | 245,700 |
14 Nov 2023 | USD | 77.36 | 80.98 | 77.21 | 80.44 | 80.44 | +6.82 (+9.26%) | 322,300 |
13 Nov 2023 | USD | 70.5 | 73.98 | 69.62 | 73.62 | 73.62 | +2.14 (+2.99%) | 248,200 |
10 Nov 2023 | USD | 70.15 | 71.78 | 68.88 | 71.48 | 71.48 | +1.66 (+2.38%) | 209,100 |
9 Nov 2023 | USD | 72.71 | 73 | 69.29 | 69.82 | 69.82 | -2.38 (-3.30%) | 223,500 |
8 Nov 2023 | USD | 72.15 | 72.95 | 71.12 | 72.2 | 72.2 | +0.05 (+0.07%) | 178,100 |
7 Nov 2023 | USD | 73.78 | 74.05 | 71.85 | 72.15 | 72.15 | -2.24 (-3.01%) | 187,500 |
6 Nov 2023 | USD | 76.96 | 77.18 | 74.33 | 74.39 | 74.39 | -2.41 (-3.14%) | 226,800 |
3 Nov 2023 | USD | 72.19 | 76.96 | 72.19 | 76.8 | 76.8 | +6.65 (+9.48%) | 400,700 |