Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 75.21 | 76.01 | 74.05 | 74.42 | 74.42 | -1.11 (-1.47%) | 255,000 |
1 Feb 2023 | USD | 76.28 | 76.94 | 74.39 | 75.53 | 75.53 | -0.65 (-0.85%) | 246,000 |
31 Jan 2023 | USD | 74.73 | 76.22 | 73.9 | 76.18 | 76.18 | +1.91 (+2.57%) | 181,600 |
30 Jan 2023 | USD | 74.29 | 74.53 | 73.18 | 74.27 | 74.27 | +0.11 (+0.15%) | 199,200 |
27 Jan 2023 | USD | 75.75 | 76.11 | 73.78 | 74.16 | 74.16 | -1.74 (-2.29%) | 164,700 |
26 Jan 2023 | USD | 76.29 | 76.77 | 74.57 | 75.9 | 75.9 | +0.92 (+1.23%) | 191,300 |
25 Jan 2023 | USD | 74.34 | 75.57 | 74.33 | 74.98 | 74.98 | -0.06 (-0.08%) | 180,300 |
24 Jan 2023 | USD | 75 | 77.01 | 74.12 | 75.04 | 75.04 | +1.66 (+2.26%) | 242,900 |
23 Jan 2023 | USD | 71.38 | 75.17 | 71.38 | 73.38 | 73.38 | +2.57 (+3.63%) | 253,800 |
20 Jan 2023 | USD | 70.5 | 70.93 | 69.47 | 70.81 | 70.81 | +0.7 (+1.00%) | 159,200 |
19 Jan 2023 | USD | 70.34 | 71.5 | 69.79 | 70.11 | 70.11 | -1.06 (-1.49%) | 144,200 |
18 Jan 2023 | USD | 72.4 | 72.99 | 71.14 | 71.17 | 71.17 | -1.01 (-1.40%) | 331,700 |
17 Jan 2023 | USD | 70.89 | 72.59 | 70.89 | 72.18 | 72.18 | +1.67 (+2.37%) | 130,200 |
13 Jan 2023 | USD | 70.18 | 71.13 | 70.18 | 70.51 | 70.51 | +0.18 (+0.26%) | 114,900 |
12 Jan 2023 | USD | 70.85 | 71.4 | 70.32 | 70.33 | 70.33 | -0.52 (-0.73%) | 151,400 |
11 Jan 2023 | USD | 68.79 | 71.04 | 68.7 | 70.85 | 70.85 | +2.39 (+3.49%) | 141,500 |
10 Jan 2023 | USD | 68.21 | 68.81 | 67.76 | 68.46 | 68.46 | +0.41 (+0.60%) | 129,100 |
9 Jan 2023 | USD | 68.34 | 68.8 | 67.44 | 68.05 | 68.05 | -0.42 (-0.61%) | 123,400 |
6 Jan 2023 | USD | 66.81 | 68.67 | 66.72 | 68.47 | 68.47 | +2 (+3.01%) | 107,500 |
5 Jan 2023 | USD | 66.04 | 66.92 | 66.03 | 66.47 | 66.47 | -0.14 (-0.21%) | 168,600 |
4 Jan 2023 | USD | 65.15 | 66.81 | 65.15 | 66.61 | 66.61 | +1.3 (+1.99%) | 143,500 |
3 Jan 2023 | USD | 67.88 | 67.88 | 64.97 | 65.31 | 65.31 | -2.57 (-3.79%) | 212,700 |
30 Dec 2022 | USD | 68.69 | 68.91 | 67.49 | 67.88 | 67.88 | -1.19 (-1.72%) | 139,900 |
29 Dec 2022 | USD | 69.31 | 69.82 | 69 | 69.07 | 69.07 | -0.27 (-0.39%) | 100,800 |
28 Dec 2022 | USD | 69.63 | 69.69 | 69.04 | 69.34 | 69.34 | +0.07 (+0.10%) | 67,800 |
27 Dec 2022 | USD | 70.32 | 70.53 | 69.25 | 69.27 | 69.27 | -0.89 (-1.27%) | 118,700 |
23 Dec 2022 | USD | 68.53 | 70.25 | 68.5 | 70.16 | 70.16 | +1.41 (+2.05%) | 135,700 |
22 Dec 2022 | USD | 68.5 | 68.77 | 68.07 | 68.75 | 68.75 | +0.06 (+0.09%) | 123,700 |
21 Dec 2022 | USD | 67.96 | 68.91 | 67.92 | 68.69 | 68.69 | +1.02 (+1.51%) | 278,300 |
20 Dec 2022 | USD | 67.57 | 68.44 | 67.57 | 67.67 | 67.67 | +0.11 (+0.16%) | 105,400 |