Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | USD | 78.56 | 79.1 | 78.16 | 78.37 | 78.37 | -0.51 (-0.65%) | 94,700 |
21 Apr 2023 | USD | 78.76 | 79.06 | 77.84 | 78.88 | 78.88 | +0.59 (+0.75%) | 177,100 |
20 Apr 2023 | USD | 78.25 | 78.37 | 77.42 | 78.29 | 78.29 | -0.07 (-0.09%) | 78,300 |
19 Apr 2023 | USD | 77.18 | 78.38 | 76.17 | 78.36 | 78.36 | +1.03 (+1.33%) | 68,300 |
18 Apr 2023 | USD | 78.78 | 78.78 | 76.25 | 77.33 | 77.33 | -1.47 (-1.87%) | 70,100 |
17 Apr 2023 | USD | 78.47 | 79.04 | 77.65 | 78.8 | 78.8 | -0.13 (-0.16%) | 70,800 |
14 Apr 2023 | USD | 80.23 | 80.23 | 78.08 | 78.93 | 78.93 | -1.6 (-1.99%) | 68,900 |
13 Apr 2023 | USD | 80.36 | 80.97 | 79.6 | 80.53 | 80.53 | +0.24 (+0.30%) | 43,500 |
12 Apr 2023 | USD | 81.48 | 82.35 | 80.11 | 80.29 | 80.29 | -1.04 (-1.28%) | 62,600 |
11 Apr 2023 | USD | 80.13 | 81.61 | 79.74 | 81.33 | 81.33 | +1.2 (+1.50%) | 71,200 |
10 Apr 2023 | USD | 80.4 | 80.75 | 79.62 | 80.13 | 80.13 | -0.81 (-1.00%) | 67,400 |
6 Apr 2023 | USD | 79.85 | 81.36 | 79.79 | 80.94 | 80.94 | +1.4 (+1.76%) | 80,500 |
5 Apr 2023 | USD | 78.73 | 80.07 | 78.73 | 79.54 | 79.54 | +0.69 (+0.88%) | 64,500 |
4 Apr 2023 | USD | 78.05 | 78.91 | 78 | 78.85 | 78.85 | +0.45 (+0.57%) | 65,700 |
3 Apr 2023 | USD | 77.98 | 78.56 | 77.17 | 78.4 | 78.4 | +0.28 (+0.36%) | 95,100 |
31 Mar 2023 | USD | 78.03 | 78.39 | 77.18 | 78.12 | 78.12 | +0.41 (+0.53%) | 107,800 |
30 Mar 2023 | USD | 77.8 | 78.29 | 77.11 | 77.71 | 77.71 | +0.08 (+0.10%) | 57,800 |
29 Mar 2023 | USD | 77.54 | 78.24 | 76.97 | 77.63 | 77.63 | +0.38 (+0.49%) | 95,500 |
28 Mar 2023 | USD | 75.89 | 77.72 | 75.25 | 77.25 | 77.25 | +1.08 (+1.42%) | 112,300 |
27 Mar 2023 | USD | 77.68 | 77.74 | 75.9 | 76.17 | 76.17 | -1.34 (-1.73%) | 152,400 |
24 Mar 2023 | USD | 74.37 | 77.63 | 74.37 | 77.51 | 77.51 | +3.02 (+4.05%) | 210,200 |
23 Mar 2023 | USD | 74.13 | 75.44 | 73.4 | 74.49 | 74.49 | +0.54 (+0.73%) | 123,600 |
22 Mar 2023 | USD | 74.77 | 75.76 | 73.83 | 73.95 | 73.95 | -1.03 (-1.37%) | 107,600 |
21 Mar 2023 | USD | 76.8 | 77.1 | 73.93 | 74.98 | 74.98 | -1.41 (-1.85%) | 126,500 |
20 Mar 2023 | USD | 76.29 | 77.25 | 76.03 | 76.39 | 76.39 | +0.18 (+0.24%) | 73,800 |
17 Mar 2023 | USD | 76.78 | 77.14 | 74.87 | 76.21 | 76.21 | -0.61 (-0.79%) | 488,300 |
16 Mar 2023 | USD | 75.43 | 77.44 | 75.3 | 76.82 | 76.82 | +1.09 (+1.44%) | 93,900 |
15 Mar 2023 | USD | 74.8 | 75.95 | 74.23 | 75.73 | 75.73 | +0.45 (+0.60%) | 122,200 |
14 Mar 2023 | USD | 74.71 | 75.89 | 74.49 | 75.28 | 75.28 | +1.88 (+2.56%) | 170,000 |
13 Mar 2023 | USD | 72.94 | 76 | 72.94 | 73.4 | 73.4 | +0.41 (+0.56%) | 145,000 |