Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 86.28 | 86.38 | 85.8 | 86.05 | 86.05 | +0.52 (+0.61%) | 480,800 |
30 Aug 2023 | USD | 85.3 | 85.59 | 85.15 | 85.53 | 85.53 | +0.17 (+0.20%) | 211,500 |
29 Aug 2023 | USD | 85.03 | 85.4 | 85.03 | 85.36 | 85.36 | +0.03 (+0.04%) | 262,000 |
28 Aug 2023 | USD | 85.03 | 85.42 | 85.02 | 85.33 | 85.33 | +1.1 (+1.31%) | 223,200 |
25 Aug 2023 | USD | 83.85 | 84.31 | 83.67 | 84.23 | 84.23 | +0.85 (+1.02%) | 553,600 |
24 Aug 2023 | USD | 84.01 | 84.08 | 83.35 | 83.38 | 83.38 | -0.37 (-0.44%) | 322,700 |
23 Aug 2023 | USD | 83.68 | 83.79 | 83.44 | 83.75 | 83.75 | +0.43 (+0.52%) | 506,800 |
22 Aug 2023 | USD | 83.87 | 83.87 | 83.25 | 83.32 | 83.32 | +0.35 (+0.42%) | 268,900 |
21 Aug 2023 | USD | 82.85 | 83.03 | 82.59 | 82.97 | 82.97 | +0.54 (+0.66%) | 704,500 |
18 Aug 2023 | USD | 82.09 | 82.6 | 82.07 | 82.43 | 82.43 | 0.0 (0.0%) | 422,000 |
17 Aug 2023 | USD | 83.03 | 83.1 | 82.31 | 82.43 | 82.43 | -0.53 (-0.64%) | 682,100 |
16 Aug 2023 | USD | 83.04 | 83.27 | 82.88 | 82.96 | 82.96 | -0.64 (-0.77%) | 474,700 |
15 Aug 2023 | USD | 83.92 | 83.92 | 83.42 | 83.6 | 83.6 | -0.8 (-0.95%) | 1,120,900 |
14 Aug 2023 | USD | 84.07 | 84.44 | 84 | 84.4 | 84.4 | -0.57 (-0.67%) | 388,000 |
11 Aug 2023 | USD | 84.99 | 85.15 | 84.88 | 84.97 | 84.97 | 0.0 (0.0%) | 295,200 |
10 Aug 2023 | USD | 85.11 | 85.56 | 84.88 | 84.97 | 84.97 | +1.07 (+1.28%) | 399,200 |
9 Aug 2023 | USD | 83.96 | 84.23 | 83.73 | 83.9 | 83.9 | -0.22 (-0.26%) | 534,000 |
8 Aug 2023 | USD | 83.75 | 84.15 | 83.49 | 84.12 | 84.12 | -0.16 (-0.19%) | 584,400 |
7 Aug 2023 | USD | 83.91 | 84.28 | 83.84 | 84.28 | 84.28 | +0.93 (+1.12%) | 288,400 |
4 Aug 2023 | USD | 83.38 | 84.01 | 83.25 | 83.35 | 83.35 | +0.65 (+0.79%) | 331,200 |
3 Aug 2023 | USD | 82.34 | 82.86 | 82.2 | 82.7 | 82.7 | -0.84 (-1.01%) | 384,600 |
2 Aug 2023 | USD | 84.08 | 84.27 | 83.35 | 83.54 | 83.54 | -1.52 (-1.79%) | 2,898,000 |
1 Aug 2023 | USD | 85.28 | 85.39 | 84.93 | 85.06 | 85.06 | -0.32 (-0.37%) | 455,600 |
31 Jul 2023 | USD | 85.33 | 85.6 | 85.2 | 85.38 | 85.38 | +0.51 (+0.60%) | 2,615,900 |
28 Jul 2023 | USD | 84.56 | 84.98 | 84.33 | 84.87 | 84.87 | +2.01 (+2.43%) | 977,500 |
27 Jul 2023 | USD | 84.06 | 84.21 | 82.68 | 82.86 | 82.86 | +0.03 (+0.04%) | 813,100 |
26 Jul 2023 | USD | 82.6 | 83.03 | 82.6 | 82.83 | 82.83 | -0.15 (-0.18%) | 376,600 |
25 Jul 2023 | USD | 83.16 | 83.22 | 82.95 | 82.98 | 82.98 | -0.18 (-0.22%) | 720,000 |
24 Jul 2023 | USD | 82.8 | 83.27 | 82.7 | 83.16 | 83.16 | +0.09 (+0.11%) | 330,700 |
21 Jul 2023 | USD | 83 | 83.17 | 82.82 | 83.07 | 83.07 | +0.65 (+0.79%) | 393,800 |