Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2023 | USD | 70.8 | 70.8 | 67.39 | 67.86 | 67.86 | -3.32 (-4.66%) | 252,500 |
9 Mar 2023 | USD | 72.65 | 73.43 | 71.18 | 71.18 | 71.18 | -1.65 (-2.27%) | 179,800 |
8 Mar 2023 | USD | 72.13 | 73.81 | 71.6 | 72.83 | 72.83 | +0.73 (+1.01%) | 196,900 |
7 Mar 2023 | USD | 72.46 | 73.45 | 71.59 | 72.1 | 72.1 | -0.58 (-0.80%) | 385,900 |
6 Mar 2023 | USD | 74.66 | 75 | 72.46 | 72.68 | 72.68 | -1.28 (-1.73%) | 310,600 |
3 Mar 2023 | USD | 74.71 | 75.33 | 73.95 | 73.96 | 73.96 | -0.33 (-0.44%) | 321,400 |
2 Mar 2023 | USD | 72.47 | 74.33 | 71.26 | 74.29 | 74.29 | +1.02 (+1.39%) | 312,900 |
1 Mar 2023 | USD | 70.54 | 73.65 | 70.32 | 73.27 | 73.27 | +2.47 (+3.49%) | 415,800 |
28 Feb 2023 | USD | 69.42 | 71.75 | 68.29 | 70.8 | 70.8 | +0.76 (+1.09%) | 378,800 |
27 Feb 2023 | USD | 71.11 | 71.34 | 69.56 | 70.04 | 70.04 | -0.76 (-1.07%) | 230,300 |
24 Feb 2023 | USD | 71.15 | 72.02 | 70.33 | 70.8 | 70.8 | -1.56 (-2.16%) | 168,500 |
23 Feb 2023 | USD | 73.79 | 73.79 | 71.18 | 72.36 | 72.36 | -0.53 (-0.73%) | 244,800 |
22 Feb 2023 | USD | 73.63 | 74.48 | 72.25 | 72.89 | 72.89 | -0.61 (-0.83%) | 237,100 |
21 Feb 2023 | USD | 72.83 | 74.32 | 71.08 | 73.5 | 73.5 | -0.55 (-0.74%) | 247,600 |
17 Feb 2023 | USD | 75.11 | 75.11 | 70.33 | 74.05 | 74.05 | -1.39 (-1.84%) | 273,700 |
16 Feb 2023 | USD | 75.8 | 76.94 | 73.96 | 75.44 | 75.44 | -1.56 (-2.03%) | 231,400 |
15 Feb 2023 | USD | 76.29 | 77.94 | 76.27 | 77 | 77 | +0.01 (+0.01%) | 242,800 |
14 Feb 2023 | USD | 77.94 | 78.7 | 76.67 | 76.99 | 76.99 | -1.29 (-1.65%) | 123,400 |
13 Feb 2023 | USD | 77.84 | 78.8 | 77.24 | 78.28 | 78.28 | +0.54 (+0.69%) | 93,200 |
10 Feb 2023 | USD | 77.55 | 78.01 | 76.92 | 77.74 | 77.74 | -0.41 (-0.52%) | 113,500 |
9 Feb 2023 | USD | 79.93 | 79.93 | 77.48 | 78.15 | 78.15 | -1.16 (-1.46%) | 77,800 |
8 Feb 2023 | USD | 79.12 | 80.16 | 78.32 | 79.31 | 79.31 | -0.23 (-0.29%) | 120,700 |
7 Feb 2023 | USD | 78.84 | 79.96 | 77.9 | 79.54 | 79.54 | +0.09 (+0.11%) | 181,400 |
6 Feb 2023 | USD | 80.08 | 80.41 | 78.88 | 79.45 | 79.45 | -1.55 (-1.91%) | 77,000 |
3 Feb 2023 | USD | 81.5 | 83.16 | 80.54 | 81 | 81 | -1.89 (-2.28%) | 183,000 |
2 Feb 2023 | USD | 78.42 | 83.01 | 78.42 | 82.89 | 82.89 | +5.41 (+6.98%) | 249,600 |
1 Feb 2023 | USD | 74.36 | 78.15 | 74.36 | 77.48 | 77.48 | +3.34 (+4.50%) | 156,800 |
31 Jan 2023 | USD | 73.84 | 74.94 | 73.84 | 74.14 | 74.14 | +0.69 (+0.94%) | 158,600 |
30 Jan 2023 | USD | 73.59 | 74.38 | 73.03 | 73.45 | 73.45 | -1.02 (-1.37%) | 95,000 |
27 Jan 2023 | USD | 74.23 | 74.99 | 73.33 | 74.47 | 74.47 | -0.62 (-0.83%) | 172,600 |