Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 77.23 | 78.18 | 76.41 | 78.18 | 78.18 | +1.73 (+2.26%) | 325,900 |
25 Jan 2023 | USD | 76.88 | 78.12 | 76.31 | 76.45 | 76.45 | -0.48 (-0.62%) | 225,800 |
24 Jan 2023 | USD | 76.84 | 77.3 | 76.19 | 76.93 | 76.93 | +0.2 (+0.26%) | 230,300 |
23 Jan 2023 | USD | 76.67 | 78.27 | 76.02 | 76.73 | 76.73 | -0.18 (-0.23%) | 312,200 |
20 Jan 2023 | USD | 81.47 | 81.47 | 75.01 | 76.91 | 76.91 | -2.33 (-2.94%) | 555,800 |
19 Jan 2023 | USD | 79.03 | 80.55 | 78.7 | 79.24 | 79.24 | -0.39 (-0.49%) | 266,000 |
18 Jan 2023 | USD | 81.02 | 81.16 | 79.44 | 79.63 | 79.63 | -1.63 (-2.01%) | 218,600 |
17 Jan 2023 | USD | 81.87 | 82.23 | 80.17 | 81.26 | 81.26 | -0.44 (-0.54%) | 109,200 |
13 Jan 2023 | USD | 81.34 | 82.12 | 80.36 | 81.7 | 81.7 | -0.1 (-0.12%) | 129,500 |
12 Jan 2023 | USD | 80.81 | 82.05 | 80.47 | 81.8 | 81.8 | +1.51 (+1.88%) | 171,300 |
11 Jan 2023 | USD | 80.55 | 80.94 | 80.11 | 80.29 | 80.29 | -0.02 (-0.02%) | 124,800 |
10 Jan 2023 | USD | 79.64 | 80.4 | 79.05 | 80.31 | 80.31 | +0.93 (+1.17%) | 267,600 |
9 Jan 2023 | USD | 81.64 | 81.64 | 79.12 | 79.38 | 79.38 | -2.19 (-2.68%) | 244,000 |
6 Jan 2023 | USD | 80.73 | 82.07 | 80.73 | 81.57 | 81.57 | +1.61 (+2.01%) | 138,900 |
5 Jan 2023 | USD | 80.42 | 80.59 | 79.61 | 79.96 | 79.96 | -0.66 (-0.82%) | 217,700 |
4 Jan 2023 | USD | 82.64 | 83.5 | 80.11 | 80.62 | 80.62 | -1.89 (-2.29%) | 269,200 |
3 Jan 2023 | USD | 85.05 | 85.12 | 81.93 | 82.51 | 82.51 | -1.92 (-2.27%) | 259,000 |
30 Dec 2022 | USD | 84.87 | 85.32 | 83.82 | 84.43 | 84.43 | -0.75 (-0.88%) | 202,700 |
29 Dec 2022 | USD | 84.67 | 85.67 | 84.48 | 85.18 | 85.18 | +0.68 (+0.80%) | 85,800 |
28 Dec 2022 | USD | 85.41 | 85.89 | 84.5 | 84.5 | 84.5 | -0.76 (-0.89%) | 91,700 |
27 Dec 2022 | USD | 85.01 | 85.98 | 84.33 | 85.26 | 85.26 | +0.46 (+0.54%) | 122,800 |
23 Dec 2022 | USD | 83.74 | 85.19 | 83.65 | 84.8 | 84.8 | +0.39 (+0.46%) | 58,600 |
22 Dec 2022 | USD | 84.21 | 84.43 | 83.01 | 84.41 | 84.41 | -0.29 (-0.34%) | 124,900 |
21 Dec 2022 | USD | 84.41 | 85.68 | 83.58 | 84.7 | 84.7 | +1.11 (+1.33%) | 174,200 |
20 Dec 2022 | USD | 83.31 | 84.16 | 83.18 | 83.59 | 83.59 | +0.51 (+0.61%) | 217,900 |
19 Dec 2022 | USD | 82.38 | 83.26 | 82.38 | 83.08 | 83.08 | +1.02 (+1.24%) | 163,600 |
16 Dec 2022 | USD | 81.47 | 82.24 | 81.04 | 82.06 | 82.06 | -0.04 (-0.05%) | 628,000 |
15 Dec 2022 | USD | 82.91 | 83.38 | 81.33 | 82.1 | 82.1 | -1.65 (-1.97%) | 229,000 |
14 Dec 2022 | USD | 85.64 | 85.84 | 83.68 | 83.75 | 83.75 | -1.19 (-1.40%) | 329,000 |
13 Dec 2022 | USD | 88.35 | 90.31 | 84.71 | 84.94 | 84.94 | -4.08 (-4.58%) | 284,600 |