Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | USD | 81.44 | 85.7 | 81.095 | 84.49 | 84.49 | +3.81 (+4.72%) | 3,110,224 |
31 Jan 2024 | USD | 82.26 | 83.15 | 80.39 | 80.68 | 80.68 | -1.59 (-1.93%) | 1,436,777 |
30 Jan 2024 | USD | 83.56 | 84.15 | 81.77 | 82.27 | 82.27 | -2.88 (-3.38%) | 1,731,516 |
29 Jan 2024 | USD | 82.9 | 85.48 | 82.62 | 85.15 | 85.15 | +2.27 (+2.74%) | 875,334 |
26 Jan 2024 | USD | 84.2 | 85.04 | 82.48 | 82.88 | 82.88 | -0.52 (-0.62%) | 603,130 |
25 Jan 2024 | USD | 82.67 | 84.65 | 82.13 | 83.4 | 83.4 | -0.96 (-1.14%) | 953,096 |
24 Jan 2024 | USD | 87 | 87 | 83.59 | 84.36 | 84.36 | -1.77 (-2.06%) | 549,100 |
23 Jan 2024 | USD | 88.79 | 89.69 | 86.03 | 86.13 | 86.13 | -1.71 (-1.95%) | 389,800 |
22 Jan 2024 | USD | 87.44 | 88.72 | 87.34 | 87.84 | 87.84 | +0.99 (+1.14%) | 490,500 |
19 Jan 2024 | USD | 85.7 | 87.16 | 84.95 | 86.85 | 86.85 | +1.27 (+1.48%) | 588,000 |
18 Jan 2024 | USD | 85.45 | 86.38 | 84.49 | 85.58 | 85.58 | +0.28 (+0.33%) | 517,100 |
17 Jan 2024 | USD | 85.44 | 86.5 | 84.96 | 85.3 | 85.3 | -0.65 (-0.76%) | 444,400 |
16 Jan 2024 | USD | 85.59 | 86.1 | 84.83 | 85.95 | 85.95 | -0.69 (-0.80%) | 503,400 |
12 Jan 2024 | USD | 89.23 | 89.53 | 86.41 | 86.64 | 86.64 | -1.61 (-1.82%) | 464,400 |
11 Jan 2024 | USD | 88.43 | 88.85 | 87.08 | 88.25 | 88.25 | -0.1 (-0.11%) | 468,600 |
10 Jan 2024 | USD | 89.66 | 90.02 | 88.31 | 88.35 | 88.35 | -1.17 (-1.31%) | 513,600 |
9 Jan 2024 | USD | 89.8 | 90.36 | 89.02 | 89.52 | 89.52 | -1.1 (-1.21%) | 611,000 |
8 Jan 2024 | USD | 89.79 | 91.21 | 88.98 | 90.62 | 90.62 | +0.98 (+1.09%) | 636,400 |
5 Jan 2024 | USD | 88.82 | 90.86 | 88.04 | 89.64 | 89.64 | +0.39 (+0.44%) | 798,900 |
4 Jan 2024 | USD | 89.03 | 89.56 | 87.77 | 89.25 | 89.25 | -0.74 (-0.82%) | 966,100 |
3 Jan 2024 | USD | 93.24 | 93.24 | 89.8 | 89.99 | 89.99 | -5.01 (-5.27%) | 850,900 |
2 Jan 2024 | USD | 94.82 | 97.03 | 94.06 | 95 | 95 | -1.75 (-1.81%) | 1,198,600 |
29 Dec 2023 | USD | 97.91 | 98.75 | 96.63 | 96.75 | 96.75 | -1.64 (-1.67%) | 659,000 |
28 Dec 2023 | USD | 98.55 | 98.69 | 97.53 | 98.39 | 98.39 | -0.49 (-0.50%) | 653,200 |
27 Dec 2023 | USD | 99.44 | 99.52 | 98.52 | 98.88 | 98.88 | -0.13 (-0.13%) | 528,500 |
26 Dec 2023 | USD | 98.2 | 99.68 | 97.97 | 99.01 | 99.01 | +1.12 (+1.14%) | 336,800 |
22 Dec 2023 | USD | 96.85 | 98.05 | 96.01 | 97.89 | 97.89 | +0.88 (+0.91%) | 463,800 |
21 Dec 2023 | USD | 95.86 | 97.12 | 95.59 | 97.01 | 97.01 | +2.52 (+2.67%) | 618,900 |
20 Dec 2023 | USD | 95.31 | 96.71 | 94.44 | 94.49 | 94.49 | -1.71 (-1.78%) | 751,300 |
19 Dec 2023 | USD | 95.5 | 96.46 | 94.26 | 96.2 | 96.2 | +1 (+1.05%) | 822,700 |