Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2023 | USD | 73.39 | 73.52 | 72.595 | 73.08 | 73.08 | -0.75 (-1.02%) | 176,800 |
24 Apr 2023 | USD | 73.74 | 74.51 | 73.26 | 73.83 | 73.83 | -0.02 (-0.03%) | 102,700 |
21 Apr 2023 | USD | 72.97 | 74.18 | 72.31 | 73.85 | 73.85 | +0.73 (+1.00%) | 202,400 |
20 Apr 2023 | USD | 73.99 | 73.99 | 72.325 | 73.12 | 73.12 | -1.32 (-1.77%) | 200,400 |
19 Apr 2023 | USD | 73.7 | 75.41 | 73.475 | 74.44 | 74.44 | +0.51 (+0.69%) | 189,300 |
18 Apr 2023 | USD | 72.35 | 73.93 | 72.32 | 73.93 | 73.93 | +1.75 (+2.42%) | 270,600 |
17 Apr 2023 | USD | 71.66 | 72.45 | 71.31 | 72.18 | 72.18 | +0.23 (+0.32%) | 133,000 |
14 Apr 2023 | USD | 72.68 | 73.28 | 71.32 | 71.95 | 71.95 | -0.54 (-0.74%) | 133,100 |
13 Apr 2023 | USD | 72.2 | 73 | 71.885 | 72.49 | 72.49 | +0.73 (+1.02%) | 153,100 |
12 Apr 2023 | USD | 72.29 | 73.17 | 71.61 | 71.76 | 71.76 | +0.1 (+0.14%) | 129,100 |
11 Apr 2023 | USD | 71.05 | 72.47 | 70.46 | 71.66 | 71.66 | +1.08 (+1.53%) | 171,300 |
10 Apr 2023 | USD | 70.46 | 71.51 | 70.29 | 70.58 | 70.58 | -0.29 (-0.41%) | 262,000 |
6 Apr 2023 | USD | 70.75 | 71.535 | 70 | 70.87 | 70.87 | +0.14 (+0.20%) | 139,700 |
5 Apr 2023 | USD | 70.25 | 70.876 | 69.72 | 70.73 | 70.73 | +0.08 (+0.11%) | 212,700 |
4 Apr 2023 | USD | 72.25 | 72.768 | 70.4 | 70.65 | 70.65 | -1.63 (-2.26%) | 184,000 |
3 Apr 2023 | USD | 73.59 | 74.64 | 71.67 | 72.28 | 72.28 | -1.7 (-2.30%) | 237,200 |
31 Mar 2023 | USD | 72.03 | 74.27 | 71.675 | 73.98 | 73.98 | +2.63 (+3.69%) | 221,200 |
30 Mar 2023 | USD | 72.23 | 72.69 | 71.15 | 71.35 | 71.35 | -0.18 (-0.25%) | 149,900 |
29 Mar 2023 | USD | 72.36 | 72.93 | 70.96 | 71.53 | 71.53 | -0.16 (-0.22%) | 97,900 |
28 Mar 2023 | USD | 71.51 | 71.91 | 70.85 | 71.69 | 71.69 | -0.1 (-0.14%) | 88,700 |
27 Mar 2023 | USD | 72.1 | 72.59 | 71.24 | 71.79 | 71.79 | +0.65 (+0.91%) | 110,500 |
24 Mar 2023 | USD | 70.43 | 71.38 | 69.45 | 71.14 | 71.14 | -0.03 (-0.04%) | 147,200 |
23 Mar 2023 | USD | 70.14 | 71.72 | 70.015 | 71.17 | 71.17 | +1.3 (+1.86%) | 219,300 |
22 Mar 2023 | USD | 71.17 | 71.8 | 69.58 | 69.87 | 69.87 | -1.4 (-1.96%) | 198,600 |
21 Mar 2023 | USD | 70.15 | 71.91 | 69.105 | 71.27 | 71.27 | +2.14 (+3.10%) | 121,400 |
20 Mar 2023 | USD | 69.38 | 70.7 | 68.3 | 69.13 | 69.13 | +0.27 (+0.39%) | 212,400 |
17 Mar 2023 | USD | 67.98 | 69.5 | 67.23 | 68.86 | 68.86 | +0.05 (+0.07%) | 531,400 |
16 Mar 2023 | USD | 65.91 | 69.45 | 65.71 | 68.81 | 68.81 | +2.06 (+3.09%) | 268,600 |
15 Mar 2023 | USD | 66.12 | 67.21 | 64.89 | 66.75 | 66.75 | +1.12 (+1.71%) | 408,100 |
14 Mar 2023 | USD | 67.26 | 67.95 | 64.88 | 65.63 | 65.63 | +0.87 (+1.34%) | 556,300 |