Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 80.28 | 81.52 | 79.56 | 80.74 | 80.74 | +1.08 (+1.36%) | 160,400 |
24 Aug 2023 | USD | 80.05 | 80.87 | 79.52 | 79.66 | 79.66 | -0.42 (-0.52%) | 177,600 |
23 Aug 2023 | USD | 79.55 | 80.24 | 79.16 | 80.08 | 80.08 | +0.81 (+1.02%) | 157,300 |
22 Aug 2023 | USD | 80.01 | 80.61 | 78.82 | 79.27 | 79.27 | -0.67 (-0.84%) | 228,200 |
21 Aug 2023 | USD | 78.83 | 80.4 | 78.83 | 79.94 | 79.94 | +1 (+1.27%) | 272,700 |
18 Aug 2023 | USD | 77.86 | 79.42 | 77.86 | 78.94 | 78.94 | +0.49 (+0.62%) | 225,600 |
17 Aug 2023 | USD | 78.59 | 78.99 | 77.91 | 78.45 | 78.45 | -0.06 (-0.08%) | 203,900 |
16 Aug 2023 | USD | 79.43 | 79.94 | 78.25 | 78.51 | 78.51 | -1.01 (-1.27%) | 238,400 |
15 Aug 2023 | USD | 80.8 | 80.8 | 79.34 | 79.52 | 79.52 | -2.06 (-2.53%) | 234,000 |
14 Aug 2023 | USD | 80.49 | 81.6 | 79.96 | 81.58 | 81.58 | +0.53 (+0.65%) | 216,600 |
11 Aug 2023 | USD | 79.73 | 81.29 | 79.73 | 81.05 | 81.05 | +0.81 (+1.01%) | 224,000 |
10 Aug 2023 | USD | 79.71 | 81.3 | 79.65 | 80.24 | 80.24 | +0.86 (+1.08%) | 328,600 |
9 Aug 2023 | USD | 79.87 | 79.96 | 79.03 | 79.38 | 79.38 | -0.81 (-1.01%) | 305,300 |
8 Aug 2023 | USD | 79.73 | 80.32 | 78.51 | 80.19 | 80.19 | -0.7 (-0.87%) | 155,500 |
7 Aug 2023 | USD | 79.67 | 81.03 | 79.39 | 80.89 | 80.89 | +1.39 (+1.75%) | 204,700 |
4 Aug 2023 | USD | 79.93 | 81.1 | 79.49 | 79.5 | 79.5 | -0.39 (-0.49%) | 224,000 |
3 Aug 2023 | USD | 78.31 | 80.34 | 77.73 | 79.89 | 79.89 | +1.44 (+1.84%) | 285,100 |
2 Aug 2023 | USD | 76.27 | 78.53 | 76.17 | 78.45 | 78.45 | +0.92 (+1.19%) | 275,100 |
1 Aug 2023 | USD | 76.17 | 77.57 | 75.85 | 77.53 | 77.53 | +1.21 (+1.59%) | 316,600 |
31 Jul 2023 | USD | 78.4 | 78.45 | 76.14 | 76.32 | 76.32 | -2.48 (-3.15%) | 390,400 |
28 Jul 2023 | USD | 79.03 | 79.8 | 78.5 | 78.8 | 78.8 | +0.17 (+0.22%) | 382,400 |
27 Jul 2023 | USD | 83.09 | 86.69 | 78.58 | 78.63 | 78.63 | -0.79 (-0.99%) | 673,500 |
26 Jul 2023 | USD | 78.84 | 80.43 | 78.51 | 79.42 | 79.42 | -1.83 (-2.25%) | 670,800 |
25 Jul 2023 | USD | 81.11 | 81.69 | 80.53 | 81.25 | 81.25 | +0.05 (+0.06%) | 346,100 |
24 Jul 2023 | USD | 79.67 | 81.4 | 79.44 | 81.2 | 81.2 | +1.26 (+1.58%) | 271,800 |
21 Jul 2023 | USD | 81.65 | 81.67 | 79.76 | 79.94 | 79.94 | -1.07 (-1.32%) | 380,900 |
20 Jul 2023 | USD | 83.61 | 83.72 | 80.69 | 81.01 | 81.01 | -2.82 (-3.36%) | 386,700 |
19 Jul 2023 | USD | 83.3 | 84.09 | 82.88 | 83.83 | 83.83 | +0.98 (+1.18%) | 224,100 |
18 Jul 2023 | USD | 80.11 | 82.93 | 80.11 | 82.85 | 82.85 | +2.74 (+3.42%) | 226,200 |
17 Jul 2023 | USD | 78.7 | 80.44 | 78.65 | 80.11 | 80.11 | +1.13 (+1.43%) | 187,900 |