Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 83.25 | 83.68 | 82.18 | 83.36 | 83.36 | +0.03 (+0.04%) | 77,500 |
7 Sep 2023 | USD | 81.94 | 83.84 | 81.54 | 83.33 | 83.33 | +0.76 (+0.92%) | 116,800 |
6 Sep 2023 | USD | 82.26 | 82.67 | 80.66 | 82.57 | 82.57 | +0.51 (+0.62%) | 64,700 |
5 Sep 2023 | USD | 84.59 | 84.6 | 79.76 | 82.06 | 82.06 | -2.54 (-3.00%) | 169,500 |
1 Sep 2023 | USD | 84.35 | 85.71 | 83.77 | 84.6 | 84.6 | +0.63 (+0.75%) | 79,300 |
31 Aug 2023 | USD | 86.35 | 86.36 | 82.86 | 83.97 | 83.97 | -1.93 (-2.25%) | 313,800 |
30 Aug 2023 | USD | 85.55 | 88.08 | 85.41 | 85.9 | 85.9 | +0.49 (+0.57%) | 140,100 |
29 Aug 2023 | USD | 83.73 | 85.98 | 82.77 | 85.41 | 85.41 | +1.23 (+1.46%) | 87,500 |
28 Aug 2023 | USD | 82.38 | 84.73 | 82.38 | 84.18 | 84.18 | +2.21 (+2.70%) | 112,300 |
25 Aug 2023 | USD | 80.32 | 82.66 | 80.13 | 81.97 | 81.97 | +1.87 (+2.33%) | 113,500 |
24 Aug 2023 | USD | 80.51 | 81.84 | 79.62 | 80.1 | 80.1 | -0.9 (-1.11%) | 117,900 |
23 Aug 2023 | USD | 78.5 | 81.88 | 78.5 | 81 | 81 | +2.81 (+3.59%) | 113,400 |
22 Aug 2023 | USD | 76.93 | 78.98 | 76.93 | 78.19 | 78.19 | +1.26 (+1.64%) | 96,100 |
21 Aug 2023 | USD | 79 | 79.64 | 76.41 | 76.93 | 76.93 | -1.9 (-2.41%) | 156,900 |
18 Aug 2023 | USD | 77.3 | 79.18 | 76.38 | 78.83 | 78.83 | +1.43 (+1.85%) | 130,000 |
17 Aug 2023 | USD | 81.41 | 82.98 | 77.37 | 77.4 | 77.4 | -3.91 (-4.81%) | 175,900 |
16 Aug 2023 | USD | 82.68 | 84.62 | 80.92 | 81.31 | 81.31 | -0.9 (-1.09%) | 121,100 |
15 Aug 2023 | USD | 80.81 | 83.16 | 79.82 | 82.21 | 82.21 | +1.37 (+1.69%) | 113,700 |
14 Aug 2023 | USD | 80.68 | 81.97 | 79 | 80.84 | 80.84 | +0.16 (+0.20%) | 123,400 |
11 Aug 2023 | USD | 79.01 | 81.75 | 78.04 | 80.68 | 80.68 | +1.67 (+2.11%) | 119,000 |
10 Aug 2023 | USD | 79.36 | 81.88 | 77.85 | 79.01 | 79.01 | -0.32 (-0.40%) | 71,600 |
9 Aug 2023 | USD | 78.12 | 79.61 | 77.51 | 79.33 | 79.33 | +1.19 (+1.52%) | 149,200 |
8 Aug 2023 | USD | 81.24 | 82.94 | 77.2 | 78.14 | 78.14 | -3.5 (-4.29%) | 145,600 |
7 Aug 2023 | USD | 82.38 | 83.81 | 79.3 | 81.64 | 81.64 | -0.33 (-0.40%) | 216,400 |
4 Aug 2023 | USD | 82.45 | 84.8 | 81.53 | 81.97 | 81.97 | -0.53 (-0.64%) | 177,600 |
3 Aug 2023 | USD | 85.87 | 86.99 | 81.96 | 82.5 | 82.5 | -3.04 (-3.55%) | 241,800 |
2 Aug 2023 | USD | 74 | 90 | 73.01 | 85.54 | 85.54 | +24.25 (+39.57%) | 787,200 |
1 Aug 2023 | USD | 60.93 | 62.61 | 60.82 | 61.29 | 61.29 | +0.51 (+0.84%) | 140,800 |
31 Jul 2023 | USD | 61 | 61.33 | 60.44 | 60.78 | 60.78 | -0.11 (-0.18%) | 68,100 |
28 Jul 2023 | USD | 61 | 61.89 | 60.49 | 60.89 | 60.89 | +0.28 (+0.46%) | 82,200 |