Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | USD | 78.19 | 79 | 77.88 | 78.69 | 78.69 | +0.71 (+0.91%) | 22,000 |
24 Aug 2023 | USD | 79.62 | 79.62 | 77.98 | 77.98 | 77.98 | -1.32 (-1.66%) | 10,900 |
23 Aug 2023 | USD | 78.35 | 79.41 | 78.35 | 79.3 | 79.3 | +1.22 (+1.56%) | 12,400 |
22 Aug 2023 | USD | 78.15 | 78.24 | 77.94 | 78.08 | 78.08 | +0.05 (+0.06%) | 9,800 |
21 Aug 2023 | USD | 77.61 | 78.13 | 77.3 | 78.03 | 78.03 | +0.54 (+0.70%) | 14,400 |
18 Aug 2023 | USD | 76.52 | 77.65 | 76.44 | 77.49 | 77.49 | +0.43 (+0.56%) | 186,400 |
17 Aug 2023 | USD | 78.5 | 78.5 | 77.06 | 77.06 | 77.06 | -1.15 (-1.47%) | 10,700 |
16 Aug 2023 | USD | 78.82 | 79.18 | 78.21 | 78.21 | 78.21 | -0.7 (-0.89%) | 15,800 |
15 Aug 2023 | USD | 79.25 | 79.3 | 78.75 | 78.91 | 78.91 | -0.71 (-0.89%) | 22,400 |
14 Aug 2023 | USD | 78.72 | 79.62 | 78.72 | 79.62 | 79.62 | +0.81 (+1.03%) | 14,000 |
11 Aug 2023 | USD | 78.56 | 79.01 | 78.56 | 78.81 | 78.81 | -0.19 (-0.24%) | 22,400 |
10 Aug 2023 | USD | 79.43 | 79.87 | 78.75 | 79 | 79 | +0.02 (+0.03%) | 16,800 |
9 Aug 2023 | USD | 79.17 | 79.37 | 78.78 | 78.98 | 78.98 | -0.34 (-0.43%) | 25,800 |
8 Aug 2023 | USD | 79.31 | 79.38 | 78.84 | 79.32 | 79.32 | -0.51 (-0.64%) | 12,400 |
7 Aug 2023 | USD | 79.37 | 79.83 | 79.37 | 79.83 | 79.83 | +0.75 (+0.95%) | 18,300 |
4 Aug 2023 | USD | 79.81 | 80.07 | 79.05 | 79.08 | 79.08 | -0.89 (-1.11%) | 72,500 |
3 Aug 2023 | USD | 79.72 | 80.16 | 79.66 | 79.97 | 79.97 | -0.3 (-0.37%) | 12,700 |
2 Aug 2023 | USD | 80.95 | 80.95 | 80.19 | 80.27 | 80.27 | -1.12 (-1.38%) | 26,800 |
1 Aug 2023 | USD | 81.12 | 81.48 | 81.1 | 81.39 | 81.39 | -0.02 (-0.02%) | 53,600 |
31 Jul 2023 | USD | 81.21 | 81.41 | 81.03 | 81.41 | 81.41 | +0.4 (+0.49%) | 35,100 |
28 Jul 2023 | USD | 80.98 | 81.01 | 80.76 | 81.01 | 81.01 | +0.7 (+0.87%) | 101,900 |
27 Jul 2023 | USD | 81.66 | 81.66 | 80.13 | 80.31 | 80.31 | -0.9 (-1.11%) | 25,600 |
26 Jul 2023 | USD | 81.38 | 81.44 | 80.92 | 81.21 | 81.21 | -0.23 (-0.28%) | 26,800 |
25 Jul 2023 | USD | 81.01 | 81.71 | 81.01 | 81.44 | 81.44 | +0.36 (+0.44%) | 19,800 |
24 Jul 2023 | USD | 81.18 | 81.25 | 80.91 | 81.08 | 81.08 | -0.06 (-0.07%) | 19,000 |
21 Jul 2023 | USD | 81.72 | 81.72 | 81.14 | 81.14 | 81.14 | -0.07 (-0.09%) | 12,000 |
20 Jul 2023 | USD | 81.97 | 81.99 | 81.21 | 81.21 | 81.21 | -1.12 (-1.36%) | 21,600 |
19 Jul 2023 | USD | 82.76 | 82.76 | 82.1 | 82.33 | 82.33 | -0.3 (-0.36%) | 14,500 |
18 Jul 2023 | USD | 82.42 | 82.71 | 82.19 | 82.63 | 82.63 | +0.24 (+0.29%) | 64,900 |
17 Jul 2023 | USD | 81.6 | 82.54 | 81.6 | 82.39 | 82.39 | +0.59 (+0.72%) | 24,000 |