Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | USD | 81.85 | 82.11 | 81.31 | 81.34 | 81.34 | -0.62 (-0.76%) | 71,200 |
23 Feb 2024 | USD | 81.76 | 82.28 | 81.61 | 81.96 | 81.96 | -0.15 (-0.18%) | 47,500 |
22 Feb 2024 | USD | 81.8 | 82.24 | 81.59 | 82.11 | 82.11 | +0.22 (+0.27%) | 71,700 |
21 Feb 2024 | USD | 81.43 | 81.89 | 81.38 | 81.89 | 81.89 | +0.49 (+0.60%) | 85,000 |
20 Feb 2024 | USD | 81.41 | 81.88 | 81.29 | 81.4 | 81.4 | -0.27 (-0.33%) | 118,400 |
16 Feb 2024 | USD | 81.45 | 82 | 81.29 | 81.67 | 81.67 | -0.11 (-0.13%) | 33,900 |
15 Feb 2024 | USD | 80.5 | 81.82 | 80.5 | 81.78 | 81.78 | +1.66 (+2.07%) | 31,900 |
14 Feb 2024 | USD | 80.22 | 80.24 | 79.71 | 80.12 | 80.12 | +0.35 (+0.44%) | 78,900 |
13 Feb 2024 | USD | 80.6 | 80.63 | 79.18 | 79.77 | 79.77 | -1.63 (-2.00%) | 42,700 |
12 Feb 2024 | USD | 80.41 | 81.56 | 80.41 | 81.4 | 81.4 | +0.96 (+1.19%) | 39,000 |
9 Feb 2024 | USD | 80.56 | 80.66 | 80.05 | 80.44 | 80.44 | -0.06 (-0.07%) | 88,700 |
8 Feb 2024 | USD | 80.2 | 80.5 | 80.05 | 80.5 | 80.5 | +0.12 (+0.15%) | 29,200 |
7 Feb 2024 | USD | 80.75 | 80.75 | 79.97 | 80.38 | 80.38 | -0.13 (-0.16%) | 28,100 |
6 Feb 2024 | USD | 80.22 | 80.72 | 80.14 | 80.51 | 80.51 | +0.41 (+0.51%) | 22,100 |
5 Feb 2024 | USD | 80.67 | 80.67 | 80.02 | 80.1 | 80.1 | -1.02 (-1.26%) | 86,300 |
2 Feb 2024 | USD | 81.12 | 81.5 | 80.69 | 81.12 | 81.12 | -0.3 (-0.37%) | 119,900 |
1 Feb 2024 | USD | 81.13 | 81.42 | 80.33 | 81.42 | 81.42 | +0.5 (+0.62%) | 42,900 |
31 Jan 2024 | USD | 82.04 | 82.23 | 80.91 | 80.92 | 80.92 | -1.47 (-1.78%) | 40,700 |
30 Jan 2024 | USD | 81.99 | 82.46 | 81.81 | 82.39 | 82.39 | +0.14 (+0.17%) | 34,700 |
29 Jan 2024 | USD | 81.98 | 82.31 | 81.67 | 82.25 | 82.25 | +0.25 (+0.30%) | 44,500 |
26 Jan 2024 | USD | 82.13 | 82.38 | 81.77 | 82 | 82 | +0.04 (+0.05%) | 29,000 |
25 Jan 2024 | USD | 81.51 | 81.96 | 81.22 | 81.96 | 81.96 | +1.13 (+1.40%) | 44,400 |
24 Jan 2024 | USD | 81.43 | 81.58 | 80.76 | 80.83 | 80.83 | -0.23 (-0.28%) | 40,000 |
23 Jan 2024 | USD | 80.91 | 81.24 | 80.78 | 81.06 | 81.06 | +0.15 (+0.19%) | 39,600 |
22 Jan 2024 | USD | 80.59 | 81.01 | 80.44 | 80.91 | 80.91 | +0.38 (+0.47%) | 77,000 |
19 Jan 2024 | USD | 80.08 | 80.67 | 79.66 | 80.53 | 80.53 | +0.58 (+0.73%) | 108,700 |
18 Jan 2024 | USD | 80.22 | 80.22 | 79.3 | 79.95 | 79.95 | -0.12 (-0.15%) | 712,700 |
17 Jan 2024 | USD | 80.03 | 80.7 | 79.67 | 80.07 | 80.07 | -0.67 (-0.83%) | 28,900 |
16 Jan 2024 | USD | 81.32 | 81.32 | 80.55 | 80.74 | 80.74 | -1.08 (-1.32%) | 53,400 |
12 Jan 2024 | USD | 82.17 | 82.43 | 81.51 | 81.82 | 81.82 | +0.14 (+0.17%) | 33,000 |