Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2023 | USD | 79.67 | 80.01 | 79.6 | 79.95 | 79.95 | +0.11 (+0.14%) | 2,106,600 |
24 Jan 2023 | USD | 79.9 | 80.07 | 79.695 | 79.84 | 79.84 | -0.06 (-0.08%) | 2,214,900 |
23 Jan 2023 | USD | 79.89 | 79.932 | 79.82 | 79.9 | 79.9 | +0.58 (+0.73%) | 3,285,700 |
20 Jan 2023 | USD | 79.21 | 79.48 | 79.15 | 79.32 | 79.32 | +0.14 (+0.18%) | 1,574,000 |
19 Jan 2023 | USD | 79.23 | 79.37 | 79.15 | 79.18 | 79.18 | -0.09 (-0.11%) | 1,204,300 |
18 Jan 2023 | USD | 79.47 | 79.57 | 79.25 | 79.27 | 79.27 | -0.13 (-0.16%) | 1,859,200 |
17 Jan 2023 | USD | 79.25 | 79.49 | 79.19 | 79.4 | 79.4 | -0.02 (-0.03%) | 1,902,300 |
13 Jan 2023 | USD | 79.16 | 79.44 | 79.12 | 79.42 | 79.42 | +0.12 (+0.15%) | 2,159,000 |
12 Jan 2023 | USD | 79.3 | 79.5 | 79 | 79.3 | 79.3 | +0.1 (+0.13%) | 3,336,900 |
11 Jan 2023 | USD | 79.24 | 79.4 | 79.1 | 79.2 | 79.2 | +0.04 (+0.05%) | 2,086,400 |
10 Jan 2023 | USD | 79.15 | 79.33 | 79 | 79.16 | 79.16 | +0.01 (+0.01%) | 1,642,100 |
9 Jan 2023 | USD | 78.99 | 79.52 | 78.99 | 79.15 | 79.15 | -0.02 (-0.03%) | 4,160,200 |
6 Jan 2023 | USD | 78.9 | 79.19 | 78.8 | 79.17 | 79.17 | +0.02 (+0.03%) | 3,536,200 |
5 Jan 2023 | USD | 78.7 | 79.18 | 78.65 | 79.15 | 79.15 | +0.46 (+0.58%) | 5,874,900 |
4 Jan 2023 | USD | 78.73 | 78.93 | 78.62 | 78.69 | 78.69 | +0.03 (+0.04%) | 9,283,600 |
3 Jan 2023 | USD | 79.17 | 79.47 | 78.49 | 78.66 | 78.66 | -0.51 (-0.64%) | 7,417,300 |
30 Dec 2022 | USD | 79.05 | 79.27 | 78.935 | 79.17 | 79.17 | -0.025 (-0.03%) | 2,290,700 |
29 Dec 2022 | USD | 78.79 | 79.235 | 78.68 | 79.195 | 79.195 | +0.435 (+0.55%) | 3,886,300 |
28 Dec 2022 | USD | 78.55 | 78.885 | 78.53 | 78.76 | 78.76 | +0.18 (+0.23%) | 4,575,800 |
27 Dec 2022 | USD | 78.4 | 78.74 | 78.33 | 78.58 | 78.58 | +0.15 (+0.19%) | 5,827,300 |
23 Dec 2022 | USD | 78.46 | 78.49 | 78.23 | 78.43 | 78.43 | -0.02 (-0.03%) | 5,343,800 |
22 Dec 2022 | USD | 78.56 | 78.58 | 78.42 | 78.45 | 78.45 | -0.14 (-0.18%) | 6,193,600 |
21 Dec 2022 | USD | 78.59 | 78.66 | 78.52 | 78.59 | 78.59 | -0.01 (-0.01%) | 4,553,000 |
20 Dec 2022 | USD | 78.61 | 78.65 | 78.48 | 78.6 | 78.6 | +0.03 (+0.04%) | 6,402,100 |
19 Dec 2022 | USD | 78.68 | 78.72 | 78.55 | 78.57 | 78.57 | -0.15 (-0.19%) | 5,775,100 |
16 Dec 2022 | USD | 78.61 | 78.795 | 78.6 | 78.72 | 78.72 | +0.11 (+0.14%) | 8,284,900 |
15 Dec 2022 | USD | 78.6 | 78.73 | 78.56 | 78.61 | 78.61 | -0.04 (-0.05%) | 9,380,600 |
14 Dec 2022 | USD | 78.58 | 78.88 | 78.56 | 78.65 | 78.65 | +0.05 (+0.06%) | 14,656,500 |
13 Dec 2022 | USD | 78.72 | 78.74 | 78.372 | 78.6 | 78.6 | -0.05 (-0.06%) | 14,741,400 |
12 Dec 2022 | USD | 78.7 | 78.79 | 78.5 | 78.65 | 78.65 | +16.56 (+26.67%) | 32,755,900 |