Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 83 | 84.29 | 81.86 | 82.55 | 82.55 | -0.3 (-0.36%) | 144,400 |
1 Feb 2023 | USD | 82.88 | 83.9 | 81.55 | 82.85 | 82.85 | -0.71 (-0.85%) | 115,200 |
31 Jan 2023 | USD | 85 | 85.47 | 82.33 | 83.56 | 83.56 | -1.06 (-1.25%) | 166,900 |
30 Jan 2023 | USD | 82.98 | 85.47 | 81.43 | 84.62 | 84.62 | +1.6 (+1.93%) | 113,700 |
27 Jan 2023 | USD | 84.47 | 86 | 81.17 | 83.02 | 83.02 | -1.55 (-1.83%) | 264,500 |
26 Jan 2023 | USD | 82.63 | 85.31 | 82.16 | 84.57 | 84.57 | +2.57 (+3.13%) | 174,800 |
25 Jan 2023 | USD | 83.12 | 84 | 73.69 | 82 | 82 | +0.11 (+0.13%) | 317,700 |
24 Jan 2023 | USD | 81.08 | 82.6 | 80.2 | 81.89 | 81.89 | +0.56 (+0.69%) | 194,800 |
23 Jan 2023 | USD | 78.68 | 81.41 | 78.29 | 81.33 | 81.33 | +2.96 (+3.78%) | 154,400 |
20 Jan 2023 | USD | 78.7 | 79.27 | 76.72 | 78.37 | 78.37 | +0.66 (+0.85%) | 117,600 |
19 Jan 2023 | USD | 78.93 | 80.14 | 77.13 | 77.71 | 77.71 | -0.87 (-1.11%) | 148,100 |
18 Jan 2023 | USD | 80.66 | 80.72 | 78.49 | 78.58 | 78.58 | -1.38 (-1.73%) | 102,100 |
17 Jan 2023 | USD | 83.26 | 83.59 | 79.7 | 79.96 | 79.96 | -3.88 (-4.63%) | 112,600 |
13 Jan 2023 | USD | 80.55 | 84.13 | 80.08 | 83.84 | 83.84 | +3.3 (+4.10%) | 158,600 |
12 Jan 2023 | USD | 80 | 80.69 | 78.62 | 80.54 | 80.54 | +0.37 (+0.46%) | 167,300 |
11 Jan 2023 | USD | 77.29 | 80.31 | 75.32 | 80.17 | 80.17 | +2.79 (+3.61%) | 208,900 |
10 Jan 2023 | USD | 76.24 | 78.01 | 76.06 | 77.38 | 77.38 | +1.4 (+1.84%) | 251,400 |
9 Jan 2023 | USD | 76.66 | 77.37 | 75.69 | 75.98 | 75.98 | -0.38 (-0.50%) | 182,000 |
6 Jan 2023 | USD | 77.99 | 78.96 | 76.02 | 76.36 | 76.36 | -1.12 (-1.45%) | 138,600 |
5 Jan 2023 | USD | 77.13 | 78.33 | 76.27 | 77.48 | 77.48 | +0.27 (+0.35%) | 131,700 |
4 Jan 2023 | USD | 77.69 | 80 | 77.08 | 77.21 | 77.21 | -0.56 (-0.72%) | 149,900 |
3 Jan 2023 | USD | 79.17 | 81.93 | 77.6 | 77.77 | 77.77 | -1.37 (-1.73%) | 198,000 |
30 Dec 2022 | USD | 78.94 | 80.11 | 78.65 | 79.14 | 79.14 | -1.04 (-1.30%) | 151,100 |
29 Dec 2022 | USD | 76.47 | 80.35 | 76.29 | 80.18 | 80.18 | +2.98 (+3.86%) | 124,900 |
28 Dec 2022 | USD | 78.79 | 80.05 | 77.12 | 77.2 | 77.2 | -1.89 (-2.39%) | 105,600 |
27 Dec 2022 | USD | 80.49 | 81.54 | 79.04 | 79.09 | 79.09 | -0.97 (-1.21%) | 88,000 |
23 Dec 2022 | USD | 77.97 | 80.67 | 77.34 | 80.06 | 80.06 | +2.18 (+2.80%) | 96,100 |
22 Dec 2022 | USD | 79.06 | 79.19 | 76.58 | 77.88 | 77.88 | -0.99 (-1.26%) | 70,900 |
21 Dec 2022 | USD | 79.99 | 79.99 | 77.13 | 78.87 | 78.87 | -0.41 (-0.52%) | 108,400 |
20 Dec 2022 | USD | 76.76 | 79.93 | 76.31 | 79.28 | 79.28 | +1.33 (+1.71%) | 139,500 |