Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 75.06 | 75.45 | 74.08 | 74.62 | 74.62 | -0.96 (-1.27%) | 103,800 |
16 Mar 2023 | USD | 74.78 | 75.68 | 74.04 | 75.58 | 75.58 | +0.49 (+0.65%) | 84,300 |
15 Mar 2023 | USD | 74.79 | 75.3 | 73.97 | 75.09 | 75.09 | -0.46 (-0.61%) | 156,800 |
14 Mar 2023 | USD | 75.32 | 76.78 | 74.97 | 75.55 | 75.55 | +1 (+1.34%) | 210,000 |
13 Mar 2023 | USD | 75.49 | 76.08 | 74.33 | 74.55 | 74.55 | -1.47 (-1.93%) | 194,000 |
10 Mar 2023 | USD | 77.18 | 77.39 | 75.51 | 76.02 | 76.02 | -1.15 (-1.49%) | 118,100 |
9 Mar 2023 | USD | 78.67 | 79.07 | 76.85 | 77.17 | 77.17 | -1.2 (-1.53%) | 186,900 |
8 Mar 2023 | USD | 77.88 | 79.16 | 77.67 | 78.37 | 78.37 | +1.96 (+2.57%) | 189,400 |
7 Mar 2023 | USD | 77.55 | 77.55 | 75.45 | 76.41 | 76.41 | +0.1 (+0.13%) | 386,300 |
6 Mar 2023 | USD | 73.91 | 76.32 | 73.77 | 76.31 | 76.31 | +2.12 (+2.86%) | 378,300 |
3 Mar 2023 | USD | 73.65 | 74.44 | 73.29 | 74.19 | 74.19 | +0.97 (+1.32%) | 142,700 |
2 Mar 2023 | USD | 72.83 | 73.66 | 72.6 | 73.22 | 73.22 | +0.17 (+0.23%) | 168,100 |
1 Mar 2023 | USD | 71.93 | 73.16 | 71.93 | 73.05 | 73.05 | +1.04 (+1.44%) | 149,600 |
28 Feb 2023 | USD | 73.43 | 73.43 | 71.89 | 72.01 | 72.01 | -1.12 (-1.53%) | 146,600 |
27 Feb 2023 | USD | 73.79 | 73.94 | 72.78 | 73.13 | 73.13 | +0.3 (+0.41%) | 83,900 |
24 Feb 2023 | USD | 71.79 | 73.49 | 70.44 | 72.83 | 72.83 | +0.91 (+1.27%) | 187,700 |
23 Feb 2023 | USD | 72.24 | 72.78 | 71.88 | 71.92 | 71.92 | +0.07 (+0.10%) | 148,700 |
22 Feb 2023 | USD | 71.49 | 72.15 | 71.49 | 71.85 | 71.85 | +0.52 (+0.73%) | 128,300 |
21 Feb 2023 | USD | 71.44 | 71.87 | 70.82 | 71.33 | 71.33 | -0.22 (-0.31%) | 143,700 |
17 Feb 2023 | USD | 70.31 | 71.72 | 70.04 | 71.55 | 71.55 | +1.25 (+1.78%) | 112,200 |
16 Feb 2023 | USD | 70.07 | 70.99 | 70.07 | 70.3 | 70.3 | -0.32 (-0.45%) | 185,000 |
15 Feb 2023 | USD | 71.08 | 71.08 | 69.76 | 70.62 | 70.62 | -0.67 (-0.94%) | 127,400 |
14 Feb 2023 | USD | 71.1 | 71.45 | 70.39 | 71.29 | 71.29 | +0.13 (+0.18%) | 204,000 |
13 Feb 2023 | USD | 70.51 | 71.35 | 70.51 | 71.16 | 71.16 | +0.88 (+1.25%) | 92,300 |
10 Feb 2023 | USD | 70.83 | 71.28 | 69.91 | 70.28 | 70.28 | -0.59 (-0.83%) | 155,100 |
9 Feb 2023 | USD | 71.08 | 71.42 | 70.41 | 70.87 | 70.87 | +0.28 (+0.40%) | 121,600 |
8 Feb 2023 | USD | 72.23 | 72.23 | 69.94 | 70.59 | 70.59 | -1.79 (-2.47%) | 162,300 |
7 Feb 2023 | USD | 72.95 | 72.96 | 71.6 | 72.38 | 72.38 | -0.57 (-0.78%) | 202,900 |
6 Feb 2023 | USD | 73.06 | 73.69 | 72.38 | 72.95 | 72.95 | -0.28 (-0.38%) | 118,400 |
3 Feb 2023 | USD | 74.45 | 74.45 | 72.06 | 73.23 | 73.23 | -1.19 (-1.60%) | 127,800 |