Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | USD | 80.7 | 81.32 | 80.08 | 80.91 | 80.91 | +0.31 (+0.38%) | 1,606,100 |
31 Oct 2023 | USD | 80.46 | 81.29 | 80.06 | 80.6 | 80.6 | +0.22 (+0.27%) | 1,192,100 |
30 Oct 2023 | USD | 80.34 | 81.11 | 79.58 | 80.38 | 80.38 | +0.86 (+1.08%) | 1,911,200 |
27 Oct 2023 | USD | 81.33 | 81.33 | 78.86 | 79.52 | 79.52 | -1.61 (-1.98%) | 1,257,500 |
26 Oct 2023 | USD | 79.61 | 82.82 | 79.61 | 81.13 | 81.13 | +1.86 (+2.35%) | 1,153,900 |
25 Oct 2023 | USD | 81.01 | 81.73 | 78.97 | 79.27 | 79.27 | -2.33 (-2.86%) | 1,295,700 |
24 Oct 2023 | USD | 78.31 | 82.02 | 77.13 | 81.6 | 81.6 | +4.58 (+5.95%) | 2,671,500 |
23 Oct 2023 | USD | 77.83 | 78.22 | 76.6 | 77.02 | 77.02 | -1.3 (-1.66%) | 1,390,900 |
20 Oct 2023 | USD | 79.78 | 80.42 | 77.92 | 78.32 | 78.32 | -1.57 (-1.97%) | 1,059,600 |
19 Oct 2023 | USD | 80.48 | 81.32 | 79.49 | 79.89 | 79.89 | -1.31 (-1.61%) | 979,500 |
18 Oct 2023 | USD | 81.82 | 82.38 | 81.14 | 81.2 | 81.2 | -1.51 (-1.83%) | 1,411,300 |
17 Oct 2023 | USD | 80.14 | 83.11 | 80.05 | 82.71 | 82.71 | +1.63 (+2.01%) | 930,800 |
16 Oct 2023 | USD | 80.15 | 81.44 | 79.49 | 81.08 | 81.08 | +1.72 (+2.17%) | 875,100 |
13 Oct 2023 | USD | 80.63 | 81.11 | 78.51 | 79.36 | 79.36 | -0.77 (-0.96%) | 970,600 |
12 Oct 2023 | USD | 82.43 | 82.67 | 79.67 | 80.13 | 80.13 | -3.74 (-4.46%) | 1,132,900 |
11 Oct 2023 | USD | 84.99 | 85.87 | 83.25 | 83.87 | 83.87 | -0.64 (-0.76%) | 857,200 |
10 Oct 2023 | USD | 83.27 | 85.01 | 82.66 | 84.51 | 84.51 | +0.81 (+0.97%) | 1,582,500 |
9 Oct 2023 | USD | 81.71 | 84.2 | 80 | 83.7 | 83.7 | +1.57 (+1.91%) | 1,755,600 |
6 Oct 2023 | USD | 85.49 | 85.66 | 82.1 | 82.13 | 82.13 | -3.44 (-4.02%) | 1,810,200 |
5 Oct 2023 | USD | 87.48 | 88.04 | 84.65 | 85.57 | 85.57 | -2.19 (-2.50%) | 1,212,300 |
4 Oct 2023 | USD | 87.31 | 87.95 | 86.11 | 87.76 | 87.76 | +0.95 (+1.09%) | 716,900 |
3 Oct 2023 | USD | 87.12 | 88.29 | 86.2 | 86.81 | 86.81 | -1.25 (-1.42%) | 688,700 |
2 Oct 2023 | USD | 88.15 | 89 | 87.64 | 88.06 | 88.06 | -0.42 (-0.47%) | 615,300 |
29 Sep 2023 | USD | 89.3 | 89.83 | 88.3 | 88.48 | 88.48 | +0.33 (+0.37%) | 688,800 |
28 Sep 2023 | USD | 86.76 | 88.84 | 86.32 | 88.15 | 88.15 | +1.57 (+1.81%) | 554,400 |
27 Sep 2023 | USD | 86.07 | 87.72 | 85.43 | 86.58 | 86.58 | +0.88 (+1.03%) | 879,200 |
26 Sep 2023 | USD | 86.44 | 87 | 85.62 | 85.7 | 85.7 | -1.38 (-1.58%) | 574,000 |
25 Sep 2023 | USD | 87 | 87.49 | 86.26 | 87.08 | 87.08 | -0.42 (-0.48%) | 573,600 |
22 Sep 2023 | USD | 88.35 | 88.68 | 87.47 | 87.5 | 87.5 | -0.85 (-0.96%) | 463,700 |
21 Sep 2023 | USD | 90.1 | 90.1 | 88.29 | 88.35 | 88.35 | -2.02 (-2.24%) | 702,400 |