Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2023 | USD | 78.71 | 82.48 | 78.55 | 82.01 | 82.01 | +3.37 (+4.29%) | 723,100 |
1 Feb 2023 | USD | 78.12 | 79.5 | 77.36 | 78.64 | 78.64 | -0.09 (-0.11%) | 888,300 |
31 Jan 2023 | USD | 75.98 | 78.78 | 75.47 | 78.73 | 78.73 | +2.74 (+3.61%) | 515,000 |
30 Jan 2023 | USD | 76.3 | 76.65 | 75.56 | 75.99 | 75.99 | -0.53 (-0.69%) | 469,200 |
27 Jan 2023 | USD | 76.28 | 77.02 | 75.3 | 76.52 | 76.52 | +0.64 (+0.84%) | 430,800 |
26 Jan 2023 | USD | 75.37 | 76.3 | 74.74 | 75.88 | 75.88 | +1.18 (+1.58%) | 538,700 |
25 Jan 2023 | USD | 74.01 | 74.94 | 73.16 | 74.7 | 74.7 | +0.32 (+0.43%) | 747,800 |
24 Jan 2023 | USD | 74.82 | 75.25 | 74.03 | 74.38 | 74.38 | -0.68 (-0.91%) | 468,500 |
23 Jan 2023 | USD | 72.74 | 75.27 | 72.73 | 75.06 | 75.06 | +2.53 (+3.49%) | 575,200 |
20 Jan 2023 | USD | 70.91 | 72.59 | 70.45 | 72.53 | 72.53 | +2.28 (+3.25%) | 462,500 |
19 Jan 2023 | USD | 68.97 | 70.45 | 68 | 70.25 | 70.25 | +1.17 (+1.69%) | 687,800 |
18 Jan 2023 | USD | 72 | 75.14 | 69.05 | 69.08 | 69.08 | -6.63 (-8.76%) | 1,410,000 |
17 Jan 2023 | USD | 74.88 | 76.49 | 74.63 | 75.71 | 75.71 | +0.67 (+0.89%) | 760,700 |
13 Jan 2023 | USD | 74.19 | 75.36 | 72.33 | 75.04 | 75.04 | +0.3 (+0.40%) | 432,900 |
12 Jan 2023 | USD | 74.07 | 75.46 | 73.62 | 74.74 | 74.74 | +1.23 (+1.67%) | 836,600 |
11 Jan 2023 | USD | 74.79 | 74.8 | 73.15 | 73.51 | 73.51 | -0.69 (-0.93%) | 903,800 |
10 Jan 2023 | USD | 73.74 | 74.5 | 72.74 | 74.2 | 74.2 | +0.48 (+0.65%) | 366,300 |
9 Jan 2023 | USD | 74.03 | 74.46 | 72.99 | 73.72 | 73.72 | -0.02 (-0.03%) | 390,000 |
6 Jan 2023 | USD | 72.01 | 74.24 | 71.79 | 73.74 | 73.74 | +2.22 (+3.10%) | 333,700 |
5 Jan 2023 | USD | 72.1 | 72.18 | 70.84 | 71.52 | 71.52 | -1.31 (-1.80%) | 551,800 |
4 Jan 2023 | USD | 72.09 | 73.31 | 72.09 | 72.83 | 72.83 | +1.52 (+2.13%) | 539,300 |
3 Jan 2023 | USD | 74.02 | 74.16 | 70.57 | 71.31 | 71.31 | -2.09 (-2.85%) | 790,500 |
30 Dec 2022 | USD | 72.81 | 73.61 | 72.14 | 73.4 | 73.4 | +0.01 (+0.01%) | 331,600 |
29 Dec 2022 | USD | 73 | 73.99 | 72.38 | 73.39 | 73.39 | +0.76 (+1.05%) | 369,600 |
28 Dec 2022 | USD | 73.89 | 73.99 | 72.5 | 72.63 | 72.63 | -1.04 (-1.41%) | 292,500 |
27 Dec 2022 | USD | 73.56 | 74.09 | 72.88 | 73.67 | 73.67 | +0.07 (+0.10%) | 164,600 |
23 Dec 2022 | USD | 73.02 | 73.8 | 72.43 | 73.6 | 73.6 | +0.69 (+0.95%) | 186,400 |
22 Dec 2022 | USD | 72.98 | 73.16 | 71.56 | 72.91 | 72.91 | -0.61 (-0.83%) | 453,500 |
21 Dec 2022 | USD | 71.96 | 73.67 | 71.84 | 73.52 | 73.52 | +2.06 (+2.88%) | 529,700 |
20 Dec 2022 | USD | 70.84 | 72.55 | 70.83 | 71.46 | 71.46 | +0.35 (+0.49%) | 270,700 |