Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 87.11 | 89.72 | 86.49 | 89.08 | 89.08 | +2.02 (+2.32%) | 1,376,600 |
1 Feb 2023 | USD | 85.94 | 87.84 | 85.68 | 87.06 | 87.06 | +0.91 (+1.06%) | 1,099,900 |
31 Jan 2023 | USD | 85.45 | 86.16 | 85.09 | 86.15 | 86.15 | +0.86 (+1.01%) | 891,600 |
30 Jan 2023 | USD | 85.96 | 86.35 | 85.15 | 85.29 | 85.29 | -0.85 (-0.99%) | 1,309,900 |
27 Jan 2023 | USD | 85.19 | 86.51 | 84.59 | 86.14 | 86.14 | +0.63 (+0.74%) | 827,800 |
26 Jan 2023 | USD | 83.69 | 85.84 | 83.69 | 85.51 | 85.51 | +1.76 (+2.10%) | 1,175,000 |
25 Jan 2023 | USD | 80.16 | 83.79 | 80.1 | 83.75 | 83.75 | +3 (+3.72%) | 977,800 |
24 Jan 2023 | USD | 81.28 | 81.7 | 80.48 | 80.75 | 80.75 | -0.53 (-0.65%) | 651,500 |
23 Jan 2023 | USD | 81.04 | 82.32 | 80.7 | 81.28 | 81.28 | +0.42 (+0.52%) | 483,200 |
20 Jan 2023 | USD | 80.49 | 81.09 | 80.27 | 80.86 | 80.86 | +0.64 (+0.80%) | 611,500 |
19 Jan 2023 | USD | 79.98 | 80.55 | 78.84 | 80.22 | 80.22 | -0.1 (-0.12%) | 760,800 |
18 Jan 2023 | USD | 80.83 | 81.31 | 80.23 | 80.32 | 80.32 | -0.54 (-0.67%) | 754,800 |
17 Jan 2023 | USD | 80.53 | 81.04 | 80.23 | 80.86 | 80.86 | +0.49 (+0.61%) | 1,003,400 |
13 Jan 2023 | USD | 79.34 | 80.48 | 79.09 | 80.37 | 80.37 | +0.86 (+1.08%) | 677,800 |
12 Jan 2023 | USD | 80.93 | 81.01 | 79.24 | 79.51 | 79.51 | -1.11 (-1.38%) | 864,600 |
11 Jan 2023 | USD | 80.49 | 80.89 | 79.84 | 80.62 | 80.62 | +0.65 (+0.81%) | 792,700 |
10 Jan 2023 | USD | 80.69 | 80.79 | 79.38 | 79.97 | 79.97 | -0.56 (-0.70%) | 699,000 |
9 Jan 2023 | USD | 81.81 | 82.25 | 80.25 | 80.53 | 80.53 | -1.08 (-1.32%) | 725,400 |
6 Jan 2023 | USD | 80.82 | 81.86 | 80.08 | 81.61 | 81.61 | +1.58 (+1.97%) | 636,200 |
5 Jan 2023 | USD | 81.98 | 82.47 | 79.47 | 80.03 | 80.03 | -2.36 (-2.86%) | 1,172,600 |
4 Jan 2023 | USD | 80.02 | 82.77 | 80.02 | 82.39 | 82.39 | +2.79 (+3.51%) | 1,026,393 |
3 Jan 2023 | USD | 79.65 | 80.24 | 78.7 | 79.6 | 79.6 | -0.27 (-0.34%) | 814,976 |
30 Dec 2022 | USD | 80.15 | 80.37 | 79.23 | 79.87 | 79.87 | -0.74 (-0.92%) | 573,200 |
29 Dec 2022 | USD | 79.63 | 80.89 | 79.63 | 80.61 | 80.61 | +1.15 (+1.45%) | 475,100 |
28 Dec 2022 | USD | 80.87 | 80.98 | 79.37 | 79.46 | 79.46 | -1.07 (-1.33%) | 407,600 |
27 Dec 2022 | USD | 80.55 | 81.24 | 80.16 | 80.53 | 80.53 | -0.11 (-0.14%) | 416,700 |
23 Dec 2022 | USD | 80.27 | 80.64 | 79.73 | 80.64 | 80.64 | +0.1 (+0.12%) | 440,400 |
22 Dec 2022 | USD | 80.51 | 80.65 | 79.37 | 80.54 | 80.54 | -0.47 (-0.58%) | 743,900 |
21 Dec 2022 | USD | 80.71 | 81.25 | 80.17 | 81.01 | 81.01 | +0.44 (+0.55%) | 1,001,000 |
20 Dec 2022 | USD | 80.39 | 81.06 | 79.95 | 80.57 | 80.57 | -0.12 (-0.15%) | 746,300 |