Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 84.23 | 84.94 | 82.8 | 84.93 | 84.93 | +1.36 (+1.63%) | 884,500 |
25 Jan 2023 | USD | 82.66 | 83.67 | 82.27 | 83.57 | 83.57 | -0.04 (-0.05%) | 765,900 |
24 Jan 2023 | USD | 82.82 | 84.38 | 82.39 | 83.61 | 83.61 | -1.24 (-1.46%) | 801,500 |
23 Jan 2023 | USD | 83.15 | 85.37 | 83 | 84.85 | 84.85 | +3.01 (+3.68%) | 765,500 |
20 Jan 2023 | USD | 80.86 | 81.91 | 80.57 | 81.84 | 81.84 | +1.64 (+2.04%) | 581,800 |
19 Jan 2023 | USD | 80.62 | 80.93 | 79.59 | 80.2 | 80.2 | -0.93 (-1.15%) | 642,800 |
18 Jan 2023 | USD | 82.62 | 83.42 | 81.06 | 81.13 | 81.13 | -0.01 (-0.01%) | 681,900 |
17 Jan 2023 | USD | 81.2 | 82.31 | 80.93 | 81.14 | 81.14 | +0.8 (+1.00%) | 779,600 |
13 Jan 2023 | USD | 79.11 | 80.35 | 78.68 | 80.34 | 80.34 | +0.26 (+0.32%) | 720,800 |
12 Jan 2023 | USD | 79.7 | 80.54 | 78.74 | 80.08 | 80.08 | -0.23 (-0.29%) | 887,600 |
11 Jan 2023 | USD | 79.03 | 80.31 | 78.76 | 80.31 | 80.31 | +1.49 (+1.89%) | 723,600 |
10 Jan 2023 | USD | 78.63 | 78.98 | 78 | 78.82 | 78.82 | +0.12 (+0.15%) | 580,900 |
9 Jan 2023 | USD | 79.43 | 80.11 | 78.67 | 78.7 | 78.7 | +0.21 (+0.27%) | 707,100 |
6 Jan 2023 | USD | 77.76 | 79.25 | 77.41 | 78.49 | 78.49 | +0.93 (+1.20%) | 625,000 |
5 Jan 2023 | USD | 76.98 | 78.51 | 76.66 | 77.56 | 77.56 | -0.22 (-0.28%) | 566,400 |
4 Jan 2023 | USD | 77.9 | 78.88 | 77.39 | 77.78 | 77.78 | +0.23 (+0.30%) | 1,009,800 |
3 Jan 2023 | USD | 78.26 | 78.88 | 76.94 | 77.55 | 77.55 | +0.97 (+1.27%) | 758,300 |
30 Dec 2022 | USD | 76.95 | 77.11 | 76.05 | 76.58 | 76.58 | -0.98 (-1.26%) | 328,900 |
29 Dec 2022 | USD | 76.65 | 77.74 | 76.65 | 77.56 | 77.56 | +2.45 (+3.26%) | 352,500 |
28 Dec 2022 | USD | 76.09 | 76.59 | 75.07 | 75.11 | 75.11 | -0.43 (-0.57%) | 438,200 |
27 Dec 2022 | USD | 75.25 | 75.84 | 74.86 | 75.54 | 75.54 | +0.97 (+1.30%) | 447,800 |
23 Dec 2022 | USD | 74.11 | 74.6 | 73.89 | 74.57 | 74.57 | +0.06 (+0.08%) | 611,500 |
22 Dec 2022 | USD | 75.97 | 76.25 | 73.66 | 74.51 | 74.51 | -2.05 (-2.68%) | 746,600 |
21 Dec 2022 | USD | 76.47 | 77.15 | 75.53 | 76.56 | 76.56 | +0.27 (+0.35%) | 677,900 |
20 Dec 2022 | USD | 75.26 | 76.4 | 75.18 | 76.29 | 76.29 | +0.59 (+0.78%) | 523,900 |
19 Dec 2022 | USD | 76.22 | 76.56 | 74.99 | 75.7 | 75.7 | -0.41 (-0.54%) | 536,100 |
16 Dec 2022 | USD | 77.58 | 77.8 | 75.83 | 76.11 | 76.11 | -2.44 (-3.11%) | 810,300 |
15 Dec 2022 | USD | 79.48 | 79.49 | 78.04 | 78.55 | 78.55 | -1.86 (-2.31%) | 564,000 |
14 Dec 2022 | USD | 80.61 | 81.68 | 80.11 | 80.41 | 80.41 | -0.86 (-1.06%) | 623,100 |
13 Dec 2022 | USD | 82.87 | 83.28 | 80.03 | 81.27 | 81.27 | -0.29 (-0.36%) | 852,900 |