Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 96.16 | 96.43 | 92.04 | 92.36 | 92.36 | -3.95 (-4.10%) | 312,500 |
19 Jul 2023 | USD | 96.9 | 96.93 | 95.53 | 96.31 | 96.31 | 0.0 (0.0%) | 400,100 |
18 Jul 2023 | USD | 93.95 | 96.68 | 93.73 | 96.31 | 96.31 | +2.41 (+2.57%) | 224,100 |
17 Jul 2023 | USD | 91.79 | 94.65 | 91.57 | 93.9 | 93.9 | +1.89 (+2.05%) | 361,500 |
14 Jul 2023 | USD | 90.03 | 92.24 | 88.86 | 92.01 | 92.01 | +1.7 (+1.88%) | 501,200 |
13 Jul 2023 | USD | 88.32 | 90.58 | 87.77 | 90.31 | 90.31 | +2.14 (+2.43%) | 221,800 |
12 Jul 2023 | USD | 87.61 | 88.92 | 87.02 | 88.17 | 88.17 | +1.83 (+2.12%) | 215,100 |
11 Jul 2023 | USD | 85.31 | 86.42 | 84.59 | 86.34 | 86.34 | +1.08 (+1.27%) | 250,800 |
10 Jul 2023 | USD | 83.72 | 85.81 | 83.72 | 85.26 | 85.26 | +1.45 (+1.73%) | 251,400 |
7 Jul 2023 | USD | 82.34 | 84.24 | 82.34 | 83.81 | 83.81 | +1.51 (+1.83%) | 180,500 |
6 Jul 2023 | USD | 82.27 | 82.87 | 81.71 | 82.3 | 82.3 | -0.44 (-0.53%) | 199,400 |
5 Jul 2023 | USD | 83.28 | 84.23 | 82.54 | 82.74 | 82.74 | -0.88 (-1.05%) | 237,400 |
3 Jul 2023 | USD | 82.88 | 84.39 | 82.47 | 83.62 | 83.62 | +0.29 (+0.35%) | 81,800 |
30 Jun 2023 | USD | 84.08 | 84.75 | 83.24 | 83.33 | 83.33 | -0.71 (-0.84%) | 345,600 |
29 Jun 2023 | USD | 81.9 | 84.5 | 81.58 | 84.04 | 84.04 | +2.89 (+3.56%) | 241,100 |
28 Jun 2023 | USD | 80.85 | 81.97 | 80.5 | 81.15 | 81.15 | +0.02 (+0.02%) | 131,000 |
27 Jun 2023 | USD | 78.85 | 81.39 | 78.52 | 81.13 | 81.13 | +2.42 (+3.07%) | 183,300 |
26 Jun 2023 | USD | 77.26 | 78.87 | 77.26 | 78.71 | 78.71 | +1.15 (+1.48%) | 138,400 |
23 Jun 2023 | USD | 77.37 | 78.18 | 76.9 | 77.56 | 77.56 | -0.81 (-1.03%) | 435,100 |
22 Jun 2023 | USD | 77.86 | 78.77 | 76.3 | 78.37 | 78.37 | +0.17 (+0.22%) | 204,700 |
21 Jun 2023 | USD | 78.25 | 78.94 | 77.01 | 78.2 | 78.2 | -0.55 (-0.70%) | 300,800 |
20 Jun 2023 | USD | 78.18 | 79.58 | 77.95 | 78.75 | 78.75 | +0.08 (+0.10%) | 336,900 |
16 Jun 2023 | USD | 76.7 | 78.74 | 75.19 | 78.67 | 78.67 | +2.81 (+3.70%) | 578,400 |
15 Jun 2023 | USD | 74.78 | 75.92 | 74.05 | 75.86 | 75.86 | +0.68 (+0.90%) | 220,300 |
14 Jun 2023 | USD | 75.39 | 75.69 | 74.49 | 75.18 | 75.18 | -0.21 (-0.28%) | 166,700 |
13 Jun 2023 | USD | 76.68 | 77.13 | 75.25 | 75.39 | 75.39 | -0.87 (-1.14%) | 122,500 |
12 Jun 2023 | USD | 74.73 | 76.54 | 74.68 | 76.26 | 76.26 | +1.61 (+2.16%) | 137,300 |
9 Jun 2023 | USD | 74.15 | 75.06 | 73.88 | 74.65 | 74.65 | +0.52 (+0.70%) | 158,300 |
8 Jun 2023 | USD | 76 | 76.07 | 73.72 | 74.13 | 74.13 | -2.08 (-2.73%) | 115,400 |
7 Jun 2023 | USD | 75.37 | 76.57 | 74.72 | 76.21 | 76.21 | +1.2 (+1.60%) | 207,900 |