Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 85.48 | 86.37 | 83.77 | 83.78 | 83.78 | -1.67 (-1.95%) | 1,736,100 |
18 Oct 2023 | USD | 86.75 | 87.51 | 85.32 | 85.45 | 85.45 | -1.17 (-1.35%) | 2,029,200 |
17 Oct 2023 | USD | 85.44 | 87.14 | 85.44 | 86.62 | 86.62 | +0.92 (+1.07%) | 1,935,600 |
16 Oct 2023 | USD | 85.01 | 86.4 | 84.57 | 85.7 | 85.7 | +1.54 (+1.83%) | 2,134,600 |
13 Oct 2023 | USD | 83.66 | 84.46 | 83.17 | 84.16 | 84.16 | +1.11 (+1.34%) | 1,961,900 |
12 Oct 2023 | USD | 83.25 | 83.71 | 82.05 | 83.05 | 83.05 | +0.03 (+0.04%) | 1,608,100 |
11 Oct 2023 | USD | 82 | 83.11 | 81.65 | 83.02 | 83.02 | +1.16 (+1.42%) | 1,480,300 |
10 Oct 2023 | USD | 82.3 | 82.45 | 81.17 | 81.86 | 81.86 | -0.21 (-0.26%) | 1,526,000 |
9 Oct 2023 | USD | 81.9 | 82.25 | 81.19 | 82.07 | 82.07 | -0.11 (-0.13%) | 1,174,000 |
6 Oct 2023 | USD | 81.41 | 82.56 | 81.28 | 82.18 | 82.18 | +0.54 (+0.66%) | 1,672,600 |
5 Oct 2023 | USD | 80.89 | 81.81 | 80.7 | 81.64 | 81.64 | +1.18 (+1.47%) | 1,680,600 |
4 Oct 2023 | USD | 78.31 | 80.74 | 78.28 | 80.46 | 80.46 | +2.5 (+3.21%) | 1,608,200 |
3 Oct 2023 | USD | 79.26 | 79.49 | 77.18 | 77.96 | 77.96 | -1.41 (-1.78%) | 1,631,900 |
2 Oct 2023 | USD | 79.74 | 80.2 | 78.65 | 79.37 | 79.37 | -0.34 (-0.43%) | 1,495,900 |
29 Sep 2023 | USD | 81.72 | 81.81 | 79.47 | 79.71 | 79.71 | -1.93 (-2.36%) | 3,340,700 |
28 Sep 2023 | USD | 81.34 | 82.11 | 81.12 | 81.64 | 81.64 | +0.56 (+0.69%) | 1,466,600 |
27 Sep 2023 | USD | 81.25 | 81.46 | 80.25 | 81.08 | 81.08 | -0.18 (-0.22%) | 1,687,800 |
26 Sep 2023 | USD | 81 | 82.15 | 80.93 | 81.26 | 81.26 | +0.11 (+0.14%) | 1,430,700 |
25 Sep 2023 | USD | 80.63 | 81.35 | 80.43 | 81.15 | 81.15 | +0.19 (+0.23%) | 1,358,000 |
22 Sep 2023 | USD | 80.29 | 81.65 | 80.26 | 80.96 | 80.96 | +0.67 (+0.83%) | 1,559,900 |
21 Sep 2023 | USD | 81 | 81.53 | 80.26 | 80.29 | 80.29 | -1.03 (-1.27%) | 1,675,400 |
20 Sep 2023 | USD | 81.58 | 82.18 | 81 | 81.32 | 81.32 | +0.12 (+0.15%) | 2,107,300 |
19 Sep 2023 | USD | 80.65 | 81.36 | 80.27 | 81.2 | 81.2 | +0.63 (+0.78%) | 1,572,400 |
18 Sep 2023 | USD | 79.19 | 80.84 | 79.07 | 80.57 | 80.57 | +1.57 (+1.99%) | 1,214,000 |
15 Sep 2023 | USD | 79.02 | 79.37 | 78.6 | 79 | 79 | -0.06 (-0.08%) | 1,964,000 |
14 Sep 2023 | USD | 78.88 | 79.33 | 78.46 | 79.06 | 79.06 | +0.73 (+0.93%) | 1,222,100 |
13 Sep 2023 | USD | 78.82 | 79.37 | 78.08 | 78.33 | 78.33 | -0.47 (-0.60%) | 952,400 |
12 Sep 2023 | USD | 78.92 | 80.27 | 78.54 | 78.8 | 78.8 | 0.0 (0.0%) | 1,167,200 |
11 Sep 2023 | USD | 77.53 | 78.82 | 77.53 | 78.8 | 78.8 | +1.54 (+1.99%) | 1,387,900 |
8 Sep 2023 | USD | 77.8 | 77.84 | 76.63 | 77.26 | 77.26 | -0.61 (-0.78%) | 1,330,100 |