Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 78.88 | 81.23 | 78.48 | 81.19 | 81.19 | +1.81 (+2.28%) | 155,300 |
6 Oct 2023 | USD | 78.38 | 80.25 | 77.93 | 79.38 | 79.38 | +0.5 (+0.63%) | 205,300 |
5 Oct 2023 | USD | 79.09 | 79.51 | 78.32 | 78.88 | 78.88 | -0.4 (-0.50%) | 253,500 |
4 Oct 2023 | USD | 79.06 | 79.57 | 78.33 | 79.28 | 79.28 | +0.42 (+0.53%) | 183,700 |
3 Oct 2023 | USD | 79.81 | 80.19 | 78.59 | 78.86 | 78.86 | -1.35 (-1.68%) | 238,500 |
2 Oct 2023 | USD | 81.68 | 81.73 | 79.77 | 80.21 | 80.21 | -1.47 (-1.80%) | 260,500 |
29 Sep 2023 | USD | 82.62 | 83.05 | 81.33 | 81.68 | 81.68 | -0.36 (-0.44%) | 300,600 |
28 Sep 2023 | USD | 81.84 | 82.83 | 81.82 | 82.04 | 82.04 | +0.18 (+0.22%) | 214,800 |
27 Sep 2023 | USD | 80.54 | 82.1 | 80.54 | 81.86 | 81.86 | +1.32 (+1.64%) | 190,800 |
26 Sep 2023 | USD | 81.63 | 82.26 | 80.51 | 80.54 | 80.54 | -1.64 (-2.00%) | 301,200 |
25 Sep 2023 | USD | 80.51 | 82.28 | 80.49 | 82.18 | 82.18 | +1.2 (+1.48%) | 222,500 |
22 Sep 2023 | USD | 80.19 | 81.32 | 79.91 | 80.98 | 80.98 | +0.87 (+1.09%) | 323,200 |
21 Sep 2023 | USD | 79.82 | 80.65 | 79.24 | 80.11 | 80.11 | -0.44 (-0.55%) | 161,500 |
20 Sep 2023 | USD | 81.58 | 82.79 | 80.52 | 80.55 | 80.55 | -0.46 (-0.57%) | 189,100 |
19 Sep 2023 | USD | 79.76 | 81.28 | 78.84 | 81.01 | 81.01 | +1.02 (+1.28%) | 278,000 |
18 Sep 2023 | USD | 79.07 | 81.66 | 78.49 | 79.99 | 79.99 | +2.29 (+2.95%) | 331,300 |
15 Sep 2023 | USD | 78.31 | 79.15 | 77.44 | 77.7 | 77.7 | -1.1 (-1.40%) | 779,200 |
14 Sep 2023 | USD | 78.87 | 79.19 | 78.03 | 78.8 | 78.8 | +0.64 (+0.82%) | 318,000 |
13 Sep 2023 | USD | 78.85 | 79.68 | 77.98 | 78.16 | 78.16 | -0.52 (-0.66%) | 279,200 |
12 Sep 2023 | USD | 78.18 | 78.81 | 77.22 | 78.68 | 78.68 | +0.32 (+0.41%) | 163,900 |
11 Sep 2023 | USD | 78.46 | 78.86 | 77.42 | 78.36 | 78.36 | +0.04 (+0.05%) | 244,700 |
8 Sep 2023 | USD | 79.64 | 79.88 | 78.29 | 78.32 | 78.32 | -1.2 (-1.51%) | 212,200 |
7 Sep 2023 | USD | 79.71 | 79.71 | 78.17 | 79.52 | 79.52 | -0.39 (-0.49%) | 230,200 |
6 Sep 2023 | USD | 80.16 | 81.05 | 79.29 | 79.91 | 79.91 | -0.23 (-0.29%) | 172,700 |
5 Sep 2023 | USD | 81.2 | 81.36 | 78.36 | 80.14 | 80.14 | -2.38 (-2.88%) | 203,300 |
1 Sep 2023 | USD | 82.93 | 83.36 | 82.36 | 82.52 | 82.52 | +0.36 (+0.44%) | 222,800 |
31 Aug 2023 | USD | 82.72 | 83.57 | 82.08 | 82.16 | 82.16 | -0.31 (-0.38%) | 189,500 |
30 Aug 2023 | USD | 82.27 | 83.02 | 82.27 | 82.47 | 82.47 | -0.32 (-0.39%) | 160,100 |
29 Aug 2023 | USD | 81.06 | 82.8 | 80.26 | 82.79 | 82.79 | +1.52 (+1.87%) | 154,600 |
28 Aug 2023 | USD | 80.88 | 81.68 | 80.03 | 81.27 | 81.27 | +0.53 (+0.66%) | 177,900 |