Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 75.47 | 75.61 | 74.7079 | 74.8037 | 74.8037 | -1.016 (-1.34%) | 12,028 |
16 Mar 2023 | USD | 74.53 | 75.92 | 74.27 | 75.82 | 75.82 | +0.99 (+1.32%) | 11,700 |
15 Mar 2023 | USD | 74.13 | 74.83 | 73.72 | 74.83 | 74.83 | -0.64 (-0.85%) | 23,400 |
14 Mar 2023 | USD | 75.62 | 75.77 | 74.67 | 75.47 | 75.47 | +1.27 (+1.71%) | 18,700 |
13 Mar 2023 | USD | 73.98 | 75.11 | 73.72 | 74.2 | 74.2 | -0.44 (-0.59%) | 33,700 |
10 Mar 2023 | USD | 75.83 | 75.83 | 74.46 | 74.64 | 74.64 | -1.07 (-1.41%) | 19,900 |
9 Mar 2023 | USD | 77.58 | 77.6 | 75.7 | 75.71 | 75.71 | -1.61 (-2.08%) | 9,700 |
8 Mar 2023 | USD | 77.36 | 77.47 | 76.8 | 77.32 | 77.32 | +0.09 (+0.12%) | 9,300 |
7 Mar 2023 | USD | 78.62 | 78.62 | 77.07 | 77.23 | 77.23 | -1.27 (-1.62%) | 12,000 |
6 Mar 2023 | USD | 78.8 | 78.96 | 78.45 | 78.5 | 78.5 | -0.06 (-0.08%) | 14,300 |
3 Mar 2023 | USD | 77.86 | 78.58 | 77.86 | 78.56 | 78.56 | +1.19 (+1.54%) | 30,600 |
2 Mar 2023 | USD | 76.58 | 77.52 | 76.54 | 77.37 | 77.37 | +0.6 (+0.78%) | 5,700 |
1 Mar 2023 | USD | 76.99 | 77.07 | 76.71 | 76.77 | 76.77 | -0.3 (-0.39%) | 6,500 |
28 Feb 2023 | USD | 77.3 | 77.48 | 77.07 | 77.07 | 77.07 | -0.23 (-0.30%) | 3,900 |
27 Feb 2023 | USD | 77.83 | 78.04 | 77.3 | 77.3 | 77.3 | +0.24 (+0.31%) | 12,400 |
24 Feb 2023 | USD | 76.91 | 77.06 | 76.77 | 77.06 | 77.06 | -0.68 (-0.87%) | 4,900 |
23 Feb 2023 | USD | 78.13 | 78.18 | 77.09 | 77.74 | 77.74 | +0.33 (+0.43%) | 13,700 |
22 Feb 2023 | USD | 77.94 | 78.01 | 77.28 | 77.41 | 77.41 | -0.2 (-0.26%) | 6,700 |
21 Feb 2023 | USD | 78.57 | 78.57 | 77.6 | 77.61 | 77.61 | -1.55 (-1.96%) | 42,000 |
17 Feb 2023 | USD | 79.1 | 79.19 | 78.72 | 79.16 | 79.16 | -0.17 (-0.21%) | 4,000 |
16 Feb 2023 | USD | 79.49 | 80.04 | 79.33 | 79.33 | 79.33 | -0.89 (-1.11%) | 3,300 |
15 Feb 2023 | USD | 79.7 | 80.29 | 79.7 | 80.22 | 80.22 | +0.01 (+0.01%) | 5,700 |
14 Feb 2023 | USD | 80.03 | 80.55 | 80.03 | 80.21 | 80.21 | -0.02 (-0.02%) | 6,300 |
13 Feb 2023 | USD | 79.58 | 80.24 | 79.44 | 80.23 | 80.23 | +0.9 (+1.13%) | 12,100 |
10 Feb 2023 | USD | 79.04 | 79.37 | 78.78 | 79.33 | 79.33 | +0.21 (+0.27%) | 6,900 |
9 Feb 2023 | USD | 80.57 | 80.57 | 79.02 | 79.12 | 79.12 | -0.67 (-0.84%) | 19,000 |
8 Feb 2023 | USD | 80.02 | 80.5 | 79.67 | 79.79 | 79.79 | -0.77 (-0.96%) | 53,400 |
7 Feb 2023 | USD | 79.51 | 80.59 | 79.42 | 80.56 | 80.56 | +0.64 (+0.80%) | 16,200 |
6 Feb 2023 | USD | 79.91 | 80.05 | 79.66 | 79.92 | 79.92 | -0.32 (-0.40%) | 7,000 |
3 Feb 2023 | USD | 80.36 | 80.81 | 80 | 80.24 | 80.24 | -0.71 (-0.88%) | 9,400 |