Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 84.43 | 84.43 | 81.34 | 82.06 | 82.06 | -0.52 (-0.63%) | 2,134,700 |
3 Jan 2024 | USD | 84.09 | 84.35 | 82.3 | 82.58 | 82.58 | -2.3 (-2.71%) | 1,038,700 |
2 Jan 2024 | USD | 87.02 | 87.45 | 83.81 | 84.88 | 84.88 | -2.71 (-3.09%) | 993,900 |
29 Dec 2023 | USD | 89.34 | 89.9 | 87.4 | 87.59 | 87.59 | -2.44 (-2.71%) | 1,121,100 |
28 Dec 2023 | USD | 89.87 | 90.7 | 89.79 | 90.03 | 90.03 | +0.11 (+0.12%) | 708,200 |
27 Dec 2023 | USD | 90 | 90.84 | 89.49 | 89.92 | 89.92 | -0.2 (-0.22%) | 581,500 |
26 Dec 2023 | USD | 89.68 | 90.79 | 89.28 | 90.12 | 90.12 | +0.61 (+0.68%) | 551,400 |
22 Dec 2023 | USD | 89.5 | 90.32 | 88.95 | 89.51 | 89.51 | +0.17 (+0.19%) | 839,500 |
21 Dec 2023 | USD | 87.99 | 89.43 | 87.25 | 89.34 | 89.34 | +2.65 (+3.06%) | 774,900 |
20 Dec 2023 | USD | 84.61 | 89.79 | 84.02 | 86.69 | 86.69 | +0.34 (+0.39%) | 1,571,600 |
19 Dec 2023 | USD | 85.55 | 87.01 | 85.37 | 86.35 | 86.35 | +1.25 (+1.47%) | 1,067,100 |
18 Dec 2023 | USD | 85.79 | 87.47 | 84.85 | 85.1 | 85.1 | -0.24 (-0.28%) | 853,000 |
15 Dec 2023 | USD | 84.74 | 87.18 | 84.74 | 85.34 | 85.34 | +0.51 (+0.60%) | 2,299,800 |
14 Dec 2023 | USD | 85.18 | 87.56 | 84.46 | 84.83 | 84.83 | -0.47 (-0.55%) | 1,362,800 |
13 Dec 2023 | USD | 84.89 | 85.66 | 82.35 | 85.3 | 85.3 | +0.59 (+0.70%) | 1,328,500 |
12 Dec 2023 | USD | 82.04 | 84.86 | 82 | 84.71 | 84.71 | +2.56 (+3.12%) | 1,281,600 |
11 Dec 2023 | USD | 81.34 | 83.43 | 80.91 | 82.15 | 82.15 | +0.1 (+0.12%) | 901,000 |
8 Dec 2023 | USD | 80.51 | 82.73 | 79.96 | 82.05 | 82.05 | +1.61 (+2.00%) | 2,076,100 |
7 Dec 2023 | USD | 81.29 | 81.86 | 78.72 | 80.44 | 80.44 | -1.02 (-1.25%) | 2,981,600 |
6 Dec 2023 | USD | 85.66 | 85.66 | 80.36 | 81.46 | 81.46 | -3.49 (-4.11%) | 2,965,800 |
5 Dec 2023 | USD | 84.05 | 87.86 | 82.29 | 84.95 | 84.95 | -3.83 (-4.31%) | 2,460,600 |
4 Dec 2023 | USD | 89.92 | 90.71 | 88.54 | 88.78 | 88.78 | -1.53 (-1.69%) | 1,355,600 |
1 Dec 2023 | USD | 86.3 | 90.78 | 86.11 | 90.31 | 90.31 | +4.03 (+4.67%) | 1,450,400 |
30 Nov 2023 | USD | 85.93 | 86.39 | 83.82 | 86.28 | 86.28 | +0.3 (+0.35%) | 1,818,700 |
29 Nov 2023 | USD | 87.04 | 87.96 | 85.72 | 85.98 | 85.98 | -0.41 (-0.47%) | 1,995,300 |
28 Nov 2023 | USD | 88.66 | 89.07 | 85.93 | 86.39 | 86.39 | -2.71 (-3.04%) | 2,194,600 |
27 Nov 2023 | USD | 88.79 | 89.7 | 88.26 | 89.1 | 89.1 | -0.07 (-0.08%) | 1,215,500 |
24 Nov 2023 | USD | 88.57 | 89.75 | 88.57 | 89.17 | 89.17 | +0.28 (+0.31%) | 290,100 |
22 Nov 2023 | USD | 89.36 | 89.59 | 88.37 | 88.89 | 88.89 | -0.11 (-0.12%) | 1,038,600 |
21 Nov 2023 | USD | 87.89 | 89.4 | 87.62 | 89 | 89 | +0.67 (+0.76%) | 1,227,100 |