Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 76.7 | 76.76 | 75.5 | 75.71 | 75.71 | -0.76 (-0.99%) | 36,700 |
12 Oct 2023 | USD | 78.95 | 78.95 | 76.07 | 76.47 | 76.47 | -2.84 (-3.58%) | 78,900 |
11 Oct 2023 | USD | 77.94 | 79.41 | 77.93 | 79.31 | 79.31 | +1.47 (+1.89%) | 85,400 |
10 Oct 2023 | USD | 76.11 | 78.03 | 76.11 | 77.84 | 77.84 | +1.61 (+2.11%) | 77,600 |
9 Oct 2023 | USD | 74.71 | 76.39 | 74.14 | 76.23 | 76.23 | +0.66 (+0.87%) | 21,700 |
6 Oct 2023 | USD | 75.06 | 75.73 | 73.93 | 75.57 | 75.57 | +0.53 (+0.71%) | 74,900 |
5 Oct 2023 | USD | 74.89 | 75.42 | 73.57 | 75.04 | 75.04 | -0.45 (-0.60%) | 77,900 |
4 Oct 2023 | USD | 73.95 | 75.96 | 73.95 | 75.49 | 75.49 | +1.33 (+1.79%) | 107,200 |
3 Oct 2023 | USD | 75.83 | 76.23 | 73.41 | 74.16 | 74.16 | -1.92 (-2.52%) | 112,300 |
2 Oct 2023 | USD | 75.86 | 76.24 | 75.03 | 76.08 | 76.08 | +0.22 (+0.29%) | 89,100 |
29 Sep 2023 | USD | 75.27 | 76.49 | 75.27 | 75.86 | 75.86 | +1.23 (+1.65%) | 97,900 |
28 Sep 2023 | USD | 73.18 | 75.22 | 72.9 | 74.63 | 74.63 | +2.3 (+3.18%) | 59,500 |
27 Sep 2023 | USD | 72.92 | 74.28 | 72.13 | 72.33 | 72.33 | -0.29 (-0.40%) | 77,700 |
26 Sep 2023 | USD | 73.75 | 74.77 | 72.59 | 72.62 | 72.62 | -1.73 (-2.33%) | 62,400 |
25 Sep 2023 | USD | 73.37 | 74.86 | 73.37 | 74.35 | 74.35 | +0.01 (+0.01%) | 59,900 |
22 Sep 2023 | USD | 74.25 | 75.37 | 74.1 | 74.34 | 74.34 | +0.22 (+0.30%) | 69,700 |
21 Sep 2023 | USD | 75.53 | 75.93 | 73.97 | 74.12 | 74.12 | -1.96 (-2.58%) | 54,000 |
20 Sep 2023 | USD | 76.05 | 77.7 | 76.05 | 76.08 | 76.08 | +0.14 (+0.18%) | 48,800 |
19 Sep 2023 | USD | 76.33 | 77.76 | 75.86 | 75.94 | 75.94 | -0.64 (-0.84%) | 76,300 |
18 Sep 2023 | USD | 77.88 | 77.88 | 76.41 | 76.58 | 76.58 | -0.88 (-1.14%) | 60,100 |
15 Sep 2023 | USD | 75.47 | 77.85 | 75.47 | 77.46 | 77.46 | +1.36 (+1.79%) | 83,200 |
14 Sep 2023 | USD | 75.11 | 76.46 | 75.11 | 76.1 | 76.1 | +1.27 (+1.70%) | 66,500 |
13 Sep 2023 | USD | 75.2 | 75.77 | 73.71 | 74.83 | 74.83 | -0.17 (-0.23%) | 90,100 |
12 Sep 2023 | USD | 75 | 75.69 | 74.45 | 75 | 75 | +1.34 (+1.82%) | 156,700 |
11 Sep 2023 | USD | 75.33 | 75.33 | 73.24 | 73.66 | 73.66 | -0.77 (-1.03%) | 81,500 |
8 Sep 2023 | USD | 74.63 | 74.81 | 72.53 | 74.43 | 74.43 | +1.05 (+1.43%) | 99,800 |
7 Sep 2023 | USD | 76.14 | 79.84 | 73.11 | 73.38 | 73.38 | -1.45 (-1.94%) | 202,000 |
6 Sep 2023 | USD | 76.38 | 77.15 | 74.33 | 74.83 | 74.83 | -1.83 (-2.39%) | 151,700 |
5 Sep 2023 | USD | 78.06 | 78.06 | 75.63 | 76.66 | 76.66 | -1.45 (-1.86%) | 118,400 |
1 Sep 2023 | USD | 76.61 | 79.19 | 76.61 | 78.11 | 78.11 | +1.79 (+2.35%) | 46,100 |