Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 80.66 | 82.12 | 80.0001 | 81.92 | 81.92 | +2.39 (+3.01%) | 172,143 |
13 Feb 2024 | USD | 80.07 | 81.4204 | 79.19 | 79.53 | 79.53 | -3.31 (-4.00%) | 298,398 |
12 Feb 2024 | USD | 82.62 | 83.144 | 82.49 | 82.84 | 82.84 | +0.29 (+0.35%) | 175,691 |
9 Feb 2024 | USD | 81.64 | 82.725 | 81.455 | 82.55 | 82.55 | +1.08 (+1.33%) | 200,379 |
8 Feb 2024 | USD | 79.64 | 81.49 | 79.21 | 81.47 | 81.47 | +2.13 (+2.68%) | 185,310 |
7 Feb 2024 | USD | 80.34 | 80.45 | 79.22 | 79.34 | 79.34 | -0.97 (-1.21%) | 126,453 |
6 Feb 2024 | USD | 79.14 | 80.52 | 79.14 | 80.31 | 80.31 | +0.91 (+1.15%) | 307,072 |
5 Feb 2024 | USD | 79.72 | 80.14 | 79.03 | 79.4 | 79.4 | -1.06 (-1.32%) | 145,059 |
2 Feb 2024 | USD | 81.2 | 81.295 | 79.32 | 80.46 | 80.46 | -1.94 (-2.35%) | 220,279 |
1 Feb 2024 | USD | 81.07 | 82.965 | 80.86 | 82.4 | 82.4 | +1.56 (+1.93%) | 197,604 |
31 Jan 2024 | USD | 82.25 | 83.03 | 80.8 | 80.84 | 80.84 | -1.16 (-1.41%) | 293,973 |
30 Jan 2024 | USD | 82.09 | 82.665 | 81.95 | 82 | 82 | -0.63 (-0.76%) | 118,675 |
29 Jan 2024 | USD | 82.63 | 83.06 | 81.9 | 82.63 | 82.63 | +0.08 (+0.10%) | 152,354 |
26 Jan 2024 | USD | 83.09 | 83.49 | 82.14 | 82.55 | 82.55 | +0.13 (+0.16%) | 163,665 |
25 Jan 2024 | USD | 83.29 | 83.33 | 81.36 | 82.42 | 82.42 | +0.38 (+0.46%) | 202,693 |
24 Jan 2024 | USD | 84.15 | 84.15 | 81.95 | 82.04 | 82.04 | -1 (-1.20%) | 145,700 |
23 Jan 2024 | USD | 84.23 | 84.72 | 82.78 | 83.04 | 83.04 | -0.31 (-0.37%) | 210,700 |
22 Jan 2024 | USD | 82.86 | 83.47 | 82.09 | 83.35 | 83.35 | +1.47 (+1.80%) | 165,400 |
19 Jan 2024 | USD | 81.78 | 82.08 | 80.56 | 81.88 | 81.88 | +0.44 (+0.54%) | 146,200 |
18 Jan 2024 | USD | 81.33 | 81.89 | 80.47 | 81.44 | 81.44 | +0.63 (+0.78%) | 177,800 |
17 Jan 2024 | USD | 79.17 | 80.97 | 79.17 | 80.81 | 80.81 | +0.36 (+0.45%) | 158,800 |
16 Jan 2024 | USD | 80.4 | 80.86 | 79.77 | 80.45 | 80.45 | -0.77 (-0.95%) | 176,500 |
12 Jan 2024 | USD | 83 | 83 | 80.52 | 81.22 | 81.22 | -0.64 (-0.78%) | 216,800 |
11 Jan 2024 | USD | 82.17 | 82.3 | 80.94 | 81.86 | 81.86 | -0.74 (-0.90%) | 215,700 |
10 Jan 2024 | USD | 82.41 | 83.05 | 82.2 | 82.6 | 82.6 | +0.1 (+0.12%) | 138,000 |
9 Jan 2024 | USD | 82.78 | 83.08 | 82.07 | 82.5 | 82.5 | -1.45 (-1.73%) | 157,500 |
8 Jan 2024 | USD | 82.91 | 84.04 | 82.75 | 83.95 | 83.95 | +1.47 (+1.78%) | 181,300 |
5 Jan 2024 | USD | 82.33 | 84.11 | 82.33 | 82.48 | 82.48 | -0.33 (-0.40%) | 190,000 |
4 Jan 2024 | USD | 83.28 | 83.89 | 82.59 | 82.81 | 82.81 | -0.4 (-0.48%) | 203,300 |
3 Jan 2024 | USD | 85.6 | 85.6 | 83.16 | 83.21 | 83.21 | -3.05 (-3.54%) | 233,400 |