Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2024 | USD | 84.59 | 85.06 | 83.9 | 84.43 | 84.43 | +0.21 (+0.25%) | 638,400 |
12 Mar 2024 | USD | 83.59 | 84.49 | 82.96 | 84.22 | 84.22 | +1.02 (+1.23%) | 582,300 |
11 Mar 2024 | USD | 82.56 | 83.31 | 82.01 | 83.2 | 83.2 | +0.13 (+0.16%) | 415,500 |
8 Mar 2024 | USD | 83.17 | 84.07 | 82.98 | 83.07 | 83.07 | -0.21 (-0.25%) | 325,000 |
7 Mar 2024 | USD | 83.51 | 83.79 | 83.02 | 83.28 | 83.28 | +0.54 (+0.65%) | 246,300 |
6 Mar 2024 | USD | 83.31 | 83.6 | 82.34 | 82.74 | 82.74 | +0.4 (+0.49%) | 353,900 |
5 Mar 2024 | USD | 83.58 | 83.7 | 81.83 | 82.34 | 82.34 | -1.8 (-2.14%) | 260,800 |
4 Mar 2024 | USD | 83.76 | 84.55 | 83.75 | 84.14 | 84.14 | -0.48 (-0.57%) | 186,700 |
1 Mar 2024 | USD | 84 | 84.73 | 83.55 | 84.62 | 84.62 | +0.55 (+0.65%) | 229,100 |
29 Feb 2024 | USD | 84.38 | 84.53 | 83.39 | 84.07 | 84.07 | +0.14 (+0.17%) | 250,900 |
28 Feb 2024 | USD | 83.21 | 83.97 | 83.1 | 83.93 | 83.93 | -0.08 (-0.10%) | 223,500 |
27 Feb 2024 | USD | 84.26 | 84.31 | 83.6 | 84.01 | 84.01 | -0.44 (-0.52%) | 139,800 |
26 Feb 2024 | USD | 84.72 | 85.17 | 84.26 | 84.45 | 84.45 | -0.28 (-0.33%) | 140,400 |
23 Feb 2024 | USD | 84.91 | 85.38 | 84.57 | 84.73 | 84.73 | +0.3 (+0.36%) | 210,700 |
22 Feb 2024 | USD | 83.52 | 84.79 | 83.29 | 84.43 | 84.43 | +1.89 (+2.29%) | 477,300 |
21 Feb 2024 | USD | 82.05 | 82.57 | 81.38 | 82.54 | 82.54 | +0.11 (+0.13%) | 201,100 |
20 Feb 2024 | USD | 82.28 | 82.77 | 81.91 | 82.43 | 82.43 | -0.17 (-0.21%) | 416,700 |
16 Feb 2024 | USD | 83.01 | 83.5 | 82.46 | 82.6 | 82.6 | -0.69 (-0.83%) | 236,800 |
15 Feb 2024 | USD | 81.92 | 83.29 | 81.84 | 83.29 | 83.29 | +1.63 (+2.00%) | 311,800 |
14 Feb 2024 | USD | 81.5 | 81.73 | 80.71 | 81.66 | 81.66 | +0.61 (+0.75%) | 210,100 |
13 Feb 2024 | USD | 82 | 82.04 | 80.04 | 81.05 | 81.05 | -2.3 (-2.76%) | 417,400 |
12 Feb 2024 | USD | 82.61 | 83.86 | 82.61 | 83.35 | 83.35 | +0.56 (+0.68%) | 147,300 |
9 Feb 2024 | USD | 82.91 | 83.05 | 82.35 | 82.79 | 82.79 | -0.28 (-0.34%) | 312,500 |
8 Feb 2024 | USD | 83.07 | 83.14 | 82.27 | 83.07 | 83.07 | +0.24 (+0.29%) | 104,700 |
7 Feb 2024 | USD | 82.69 | 83.12 | 82.36 | 82.83 | 82.83 | +0.67 (+0.82%) | 228,000 |
6 Feb 2024 | USD | 81.59 | 82.21 | 81.46 | 82.16 | 82.16 | +0.64 (+0.79%) | 208,600 |
5 Feb 2024 | USD | 82.51 | 82.52 | 80.9 | 81.52 | 81.52 | -1.24 (-1.50%) | 332,200 |
2 Feb 2024 | USD | 81.72 | 83.26 | 81.39 | 82.76 | 82.76 | +0.55 (+0.67%) | 447,600 |
1 Feb 2024 | USD | 80.63 | 82.21 | 80.5 | 82.21 | 82.21 | +1.53 (+1.90%) | 216,200 |
31 Jan 2024 | USD | 82.3 | 82.55 | 80.67 | 80.68 | 80.68 | -1.36 (-1.66%) | 247,700 |