Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 76.41 | 76.95 | 76.22 | 76.85 | 76.85 | +0.65 (+0.85%) | 42,700 |
13 Oct 2023 | USD | 76.46 | 76.75 | 75.78 | 76.2 | 76.2 | -0.21 (-0.27%) | 20,500 |
12 Oct 2023 | USD | 77.44 | 77.44 | 75.92 | 76.41 | 76.41 | -1.11 (-1.43%) | 117,600 |
11 Oct 2023 | USD | 78.14 | 78.24 | 77.07 | 77.52 | 77.52 | -0.43 (-0.55%) | 104,000 |
10 Oct 2023 | USD | 77.37 | 78.21 | 77.37 | 77.95 | 77.95 | +1.01 (+1.31%) | 26,900 |
9 Oct 2023 | USD | 75.87 | 77.06 | 75.87 | 76.94 | 76.94 | +0.68 (+0.89%) | 44,200 |
6 Oct 2023 | USD | 75.52 | 76.5 | 74.9 | 76.26 | 76.26 | +0.4 (+0.53%) | 68,800 |
5 Oct 2023 | USD | 75.93 | 76.19 | 75.52 | 75.86 | 75.86 | -0.09 (-0.12%) | 115,000 |
4 Oct 2023 | USD | 76.02 | 76.19 | 75.32 | 75.95 | 75.95 | +0.06 (+0.08%) | 108,000 |
3 Oct 2023 | USD | 76.42 | 76.67 | 75.76 | 75.89 | 75.89 | -1.32 (-1.71%) | 79,100 |
2 Oct 2023 | USD | 78.34 | 78.34 | 76.94 | 77.21 | 77.21 | -1.49 (-1.89%) | 73,700 |
29 Sep 2023 | USD | 79.59 | 79.61 | 78.49 | 78.7 | 78.7 | -0.18 (-0.23%) | 26,000 |
28 Sep 2023 | USD | 78.38 | 79.07 | 78.38 | 78.88 | 78.88 | +0.47 (+0.60%) | 27,400 |
27 Sep 2023 | USD | 78.9 | 78.91 | 78.02 | 78.41 | 78.41 | -0.19 (-0.24%) | 75,600 |
26 Sep 2023 | USD | 78.73 | 79.2 | 78.48 | 78.6 | 78.6 | -0.78 (-0.98%) | 77,700 |
25 Sep 2023 | USD | 78.74 | 79.38 | 78.68 | 79.38 | 79.38 | -0.16 (-0.20%) | 49,800 |
22 Sep 2023 | USD | 80.36 | 80.36 | 79.45 | 79.54 | 79.54 | -0.66 (-0.82%) | 83,800 |
21 Sep 2023 | USD | 80.74 | 80.76 | 80.13 | 80.2 | 80.2 | -1.13 (-1.39%) | 52,100 |
20 Sep 2023 | USD | 81.99 | 82.61 | 81.291 | 81.33 | 81.33 | -0.39 (-0.48%) | 65,736 |
19 Sep 2023 | USD | 81.68 | 81.8894 | 81.36 | 81.72 | 81.72 | -0.14 (-0.17%) | 35,010 |
18 Sep 2023 | USD | 82.4 | 82.4 | 81.8 | 81.86 | 81.86 | -0.64 (-0.78%) | 31,963 |
15 Sep 2023 | USD | 82.78 | 83.01 | 82.4 | 82.5 | 82.5 | -0.51 (-0.61%) | 59,400 |
14 Sep 2023 | USD | 82.32 | 83.11 | 82.32 | 83.01 | 83.01 | +1.25 (+1.53%) | 29,500 |
13 Sep 2023 | USD | 82.24 | 82.39 | 81.56 | 81.76 | 81.76 | -0.6 (-0.73%) | 42,300 |
12 Sep 2023 | USD | 82 | 82.55 | 81.87 | 82.36 | 82.36 | +0.33 (+0.40%) | 29,400 |
11 Sep 2023 | USD | 82.13 | 82.47 | 81.94 | 82.03 | 82.03 | +0.59 (+0.72%) | 49,500 |
8 Sep 2023 | USD | 81.75 | 81.95 | 81.34 | 81.44 | 81.44 | -0.37 (-0.45%) | 41,200 |
7 Sep 2023 | USD | 82.26 | 82.34 | 81.38 | 81.81 | 81.81 | -0.79 (-0.96%) | 60,500 |
6 Sep 2023 | USD | 83.24 | 83.34 | 82.23 | 82.6 | 82.6 | -0.84 (-1.01%) | 59,000 |
5 Sep 2023 | USD | 84.3 | 84.53 | 83.38 | 83.44 | 83.44 | -0.85 (-1.01%) | 38,000 |