Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 69.84 | 71.35 | 67.61 | 70.59 | 70.59 | -0.66 (-0.93%) | 658,800 |
9 Mar 2023 | USD | 75.37 | 75.94 | 71 | 71.25 | 71.25 | -4.45 (-5.88%) | 427,300 |
8 Mar 2023 | USD | 75.84 | 76.11 | 75.19 | 75.7 | 75.7 | +0.02 (+0.03%) | 255,200 |
7 Mar 2023 | USD | 77.22 | 77.22 | 75.12 | 75.68 | 75.68 | -1.69 (-2.18%) | 230,800 |
6 Mar 2023 | USD | 78.03 | 78.39 | 77.03 | 77.37 | 77.37 | -0.63 (-0.81%) | 242,600 |
3 Mar 2023 | USD | 77.6 | 78.5 | 77.11 | 78 | 78 | +0.5 (+0.65%) | 320,300 |
2 Mar 2023 | USD | 78.2 | 78.2 | 77.05 | 77.5 | 77.5 | -1.13 (-1.44%) | 242,800 |
1 Mar 2023 | USD | 79.25 | 79.44 | 78.53 | 78.63 | 78.63 | -1.05 (-1.32%) | 300,100 |
28 Feb 2023 | USD | 80.44 | 81.02 | 79.63 | 79.68 | 79.68 | -0.6 (-0.75%) | 178,400 |
27 Feb 2023 | USD | 81.2 | 81.83 | 79.99 | 80.28 | 80.28 | -0.58 (-0.72%) | 122,900 |
24 Feb 2023 | USD | 80.06 | 80.86 | 79.86 | 80.86 | 80.86 | +0.4 (+0.50%) | 166,200 |
23 Feb 2023 | USD | 80.19 | 80.81 | 79.84 | 80.46 | 80.46 | +0.27 (+0.34%) | 144,700 |
22 Feb 2023 | USD | 80.5 | 80.5 | 79.83 | 80.19 | 80.19 | -0.19 (-0.24%) | 234,600 |
21 Feb 2023 | USD | 80.47 | 80.62 | 79.96 | 80.38 | 80.38 | -0.71 (-0.88%) | 171,400 |
17 Feb 2023 | USD | 81.03 | 81.49 | 80.53 | 81.09 | 81.09 | +0.21 (+0.26%) | 151,900 |
16 Feb 2023 | USD | 80.23 | 81.27 | 80.02 | 80.88 | 80.88 | +0.01 (+0.01%) | 189,100 |
15 Feb 2023 | USD | 80 | 81.23 | 79.84 | 80.87 | 80.87 | +0.61 (+0.76%) | 135,300 |
14 Feb 2023 | USD | 81.21 | 81.29 | 80.02 | 80.26 | 80.26 | -0.9 (-1.11%) | 103,800 |
13 Feb 2023 | USD | 80.67 | 81.6 | 80.67 | 81.16 | 81.16 | +0.27 (+0.33%) | 78,100 |
10 Feb 2023 | USD | 80.5 | 81.42 | 80.14 | 80.89 | 80.89 | +0.31 (+0.38%) | 83,400 |
9 Feb 2023 | USD | 81.5 | 81.68 | 80.36 | 80.58 | 80.58 | -0.45 (-0.56%) | 121,700 |
8 Feb 2023 | USD | 81.9 | 82.66 | 80.42 | 81.03 | 81.03 | -1.39 (-1.69%) | 183,200 |
7 Feb 2023 | USD | 81.14 | 82.55 | 80.8 | 82.42 | 82.42 | +0.82 (+1.00%) | 196,300 |
6 Feb 2023 | USD | 82.61 | 83.08 | 81.36 | 81.6 | 81.6 | -1.14 (-1.38%) | 160,400 |
3 Feb 2023 | USD | 81.61 | 83.16 | 80.96 | 82.74 | 82.74 | +1 (+1.22%) | 251,400 |
2 Feb 2023 | USD | 80.33 | 81.74 | 79.23 | 81.74 | 81.74 | +1.44 (+1.79%) | 194,600 |
1 Feb 2023 | USD | 79.12 | 81.1 | 79 | 80.3 | 80.3 | +0.61 (+0.77%) | 242,500 |
31 Jan 2023 | USD | 77.37 | 79.92 | 76.95 | 79.69 | 79.69 | +2.53 (+3.28%) | 335,700 |
30 Jan 2023 | USD | 77.42 | 78.58 | 76.02 | 77.16 | 77.16 | -0.4 (-0.52%) | 240,900 |
27 Jan 2023 | USD | 78.23 | 78.96 | 77.41 | 77.56 | 77.56 | -0.62 (-0.79%) | 210,300 |