Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 84.16 | 84.16 | 83.34 | 83.88 | 83.88 | -0.62 (-0.73%) | 255,400 |
24 Nov 2023 | USD | 84.21 | 84.5 | 83.49 | 84.5 | 84.5 | +0.51 (+0.61%) | 83,000 |
22 Nov 2023 | USD | 84.72 | 84.72 | 83.66 | 83.99 | 83.99 | +0.03 (+0.04%) | 167,400 |
21 Nov 2023 | USD | 85.59 | 85.96 | 83.73 | 83.96 | 83.96 | -1.95 (-2.27%) | 259,400 |
20 Nov 2023 | USD | 85.57 | 86.43 | 84.8 | 85.91 | 85.91 | +0.1 (+0.12%) | 394,900 |
17 Nov 2023 | USD | 85.29 | 86.05 | 82.98 | 85.81 | 85.81 | +1.43 (+1.69%) | 507,800 |
16 Nov 2023 | USD | 84.11 | 84.6 | 82.98 | 84.38 | 84.38 | +0.24 (+0.29%) | 472,400 |
15 Nov 2023 | USD | 82.95 | 85.07 | 82.95 | 84.14 | 84.14 | +1.14 (+1.37%) | 615,100 |
14 Nov 2023 | USD | 79.85 | 83.37 | 79.85 | 83 | 83 | +4.7 (+6.00%) | 693,700 |
13 Nov 2023 | USD | 77.44 | 78.67 | 77.16 | 78.3 | 78.3 | +0.28 (+0.36%) | 267,000 |
10 Nov 2023 | USD | 77.51 | 78.2 | 76.67 | 78.02 | 78.02 | +0.94 (+1.22%) | 195,300 |
9 Nov 2023 | USD | 79.06 | 79.49 | 76.83 | 77.08 | 77.08 | -1.96 (-2.48%) | 259,500 |
8 Nov 2023 | USD | 79.68 | 80.74 | 78.54 | 79.04 | 79.04 | -0.65 (-0.82%) | 308,000 |
7 Nov 2023 | USD | 80.1 | 80.46 | 79.57 | 79.69 | 79.69 | -0.96 (-1.19%) | 297,900 |
6 Nov 2023 | USD | 81.46 | 81.55 | 80.33 | 80.65 | 80.65 | -0.83 (-1.02%) | 444,500 |
3 Nov 2023 | USD | 80.26 | 82.04 | 80.26 | 81.48 | 81.48 | +2.73 (+3.47%) | 414,000 |
2 Nov 2023 | USD | 75.75 | 78.89 | 75.75 | 78.75 | 78.75 | +3.96 (+5.29%) | 473,900 |
1 Nov 2023 | USD | 74.5 | 74.97 | 73.37 | 74.79 | 74.79 | +0.1 (+0.13%) | 425,700 |
31 Oct 2023 | USD | 74.7 | 75.33 | 73.69 | 74.69 | 74.69 | -0.05 (-0.07%) | 321,400 |
30 Oct 2023 | USD | 73.87 | 74.83 | 73.02 | 74.74 | 74.74 | +1.83 (+2.51%) | 280,200 |
27 Oct 2023 | USD | 74.43 | 74.43 | 72.14 | 72.91 | 72.91 | -1.62 (-2.17%) | 323,700 |
26 Oct 2023 | USD | 73.22 | 75.35 | 73.22 | 74.53 | 74.53 | +1.56 (+2.14%) | 406,400 |
25 Oct 2023 | USD | 73.62 | 73.91 | 71.86 | 72.97 | 72.97 | -1.02 (-1.38%) | 546,500 |
24 Oct 2023 | USD | 74.21 | 74.72 | 72.34 | 73.99 | 73.99 | +0.03 (+0.04%) | 395,400 |
23 Oct 2023 | USD | 73.98 | 75.15 | 73.79 | 73.96 | 73.96 | -0.18 (-0.24%) | 692,000 |
20 Oct 2023 | USD | 77.38 | 77.38 | 74.03 | 74.14 | 74.14 | -3.18 (-4.11%) | 808,800 |
19 Oct 2023 | USD | 76.68 | 79.56 | 76.68 | 77.32 | 77.32 | +0.84 (+1.10%) | 740,500 |
18 Oct 2023 | USD | 78.6 | 78.6 | 74.93 | 76.48 | 76.48 | +0.16 (+0.21%) | 937,500 |
17 Oct 2023 | USD | 74.69 | 77.55 | 74.69 | 76.32 | 76.32 | +0.97 (+1.29%) | 669,800 |
16 Oct 2023 | USD | 74.31 | 75.71 | 74.31 | 75.35 | 75.35 | +1.77 (+2.41%) | 450,400 |