Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 86.08 | 89.48 | 85.73 | 88.54 | 88.54 | +3.37 (+3.96%) | 1,552,300 |
1 Feb 2023 | USD | 84.83 | 85.71 | 82.98 | 85.17 | 85.17 | -0.34 (-0.40%) | 1,590,500 |
31 Jan 2023 | USD | 83.64 | 85.55 | 83.5 | 85.51 | 85.51 | +1.84 (+2.20%) | 1,588,200 |
30 Jan 2023 | USD | 83.5 | 84.82 | 83.15 | 83.67 | 83.67 | -0.79 (-0.94%) | 963,200 |
27 Jan 2023 | USD | 83.2 | 84.5 | 82.8 | 84.46 | 84.46 | +0.36 (+0.43%) | 1,170,800 |
26 Jan 2023 | USD | 83.59 | 84.14 | 82.05 | 84.1 | 84.1 | +1.05 (+1.26%) | 1,311,900 |
25 Jan 2023 | USD | 82 | 83.05 | 81.15 | 83.05 | 83.05 | -0.15 (-0.18%) | 1,123,700 |
24 Jan 2023 | USD | 84.57 | 84.85 | 83.09 | 83.2 | 83.2 | -1.87 (-2.20%) | 1,097,900 |
23 Jan 2023 | USD | 84.62 | 85.25 | 83.7 | 85.07 | 85.07 | +0.78 (+0.93%) | 804,200 |
20 Jan 2023 | USD | 83.33 | 84.46 | 82.36 | 84.29 | 84.29 | +0.9 (+1.08%) | 1,081,400 |
19 Jan 2023 | USD | 82.85 | 83.9 | 82.2 | 83.39 | 83.39 | -0.22 (-0.26%) | 1,549,600 |
18 Jan 2023 | USD | 85.05 | 85.52 | 83.3 | 83.61 | 83.61 | -1.09 (-1.29%) | 1,453,100 |
17 Jan 2023 | USD | 86.02 | 86.42 | 84.52 | 84.7 | 84.7 | -1.41 (-1.64%) | 1,900,600 |
13 Jan 2023 | USD | 84.58 | 86.52 | 84.45 | 86.11 | 86.11 | +0.48 (+0.56%) | 1,480,700 |
12 Jan 2023 | USD | 85.56 | 85.97 | 84.5 | 85.63 | 85.63 | +0.8 (+0.94%) | 1,364,400 |
11 Jan 2023 | USD | 83.33 | 85.01 | 83.14 | 84.83 | 84.83 | +2.1 (+2.54%) | 1,204,700 |
10 Jan 2023 | USD | 81.27 | 83.02 | 80.81 | 82.73 | 82.73 | +0.97 (+1.19%) | 1,155,700 |
9 Jan 2023 | USD | 81.47 | 82.84 | 80.8 | 81.76 | 81.76 | +0.84 (+1.04%) | 1,805,800 |
6 Jan 2023 | USD | 78.99 | 81.28 | 78.37 | 80.92 | 80.92 | +2.49 (+3.17%) | 1,083,800 |
5 Jan 2023 | USD | 78.78 | 79.34 | 77.59 | 78.43 | 78.43 | -1.29 (-1.62%) | 1,002,900 |
4 Jan 2023 | USD | 79.57 | 80.2 | 79.19 | 79.72 | 79.72 | +1.28 (+1.63%) | 1,258,500 |
3 Jan 2023 | USD | 78.04 | 79.31 | 77.47 | 78.44 | 78.44 | +1.48 (+1.92%) | 1,169,100 |
30 Dec 2022 | USD | 76.72 | 77.32 | 76.09 | 76.96 | 76.96 | -0.59 (-0.76%) | 1,175,600 |
29 Dec 2022 | USD | 75.87 | 77.67 | 75.77 | 77.55 | 77.55 | +2.14 (+2.84%) | 884,900 |
28 Dec 2022 | USD | 76.6 | 76.91 | 75.38 | 75.41 | 75.41 | -1.08 (-1.41%) | 746,600 |
27 Dec 2022 | USD | 76.82 | 77.12 | 76.1 | 76.49 | 76.49 | -0.18 (-0.23%) | 599,500 |
23 Dec 2022 | USD | 75.28 | 76.67 | 75.15 | 76.67 | 76.67 | +0.99 (+1.31%) | 675,000 |
22 Dec 2022 | USD | 75.94 | 76 | 74.6 | 75.68 | 75.68 | -0.94 (-1.23%) | 1,048,900 |
21 Dec 2022 | USD | 75.54 | 77.14 | 75.53 | 76.62 | 76.62 | +1.75 (+2.34%) | 1,486,700 |
20 Dec 2022 | USD | 74.82 | 75.76 | 74.56 | 74.87 | 74.87 | -0.14 (-0.19%) | 1,440,800 |