Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | USD | 82 | 82.39 | 79.41 | 79.48 | 79.48 | -2.78 (-3.38%) | 134,400 |
30 Aug 2023 | USD | 80.67 | 82.63 | 80.67 | 82.26 | 82.26 | +1.47 (+1.82%) | 308,100 |
29 Aug 2023 | USD | 79.75 | 80.86 | 79.46 | 80.79 | 80.79 | +1.16 (+1.46%) | 146,100 |
28 Aug 2023 | USD | 79.14 | 80.49 | 79.14 | 79.63 | 79.63 | +0.55 (+0.70%) | 141,500 |
25 Aug 2023 | USD | 78.79 | 79.25 | 78.29 | 79.08 | 79.08 | +0.59 (+0.75%) | 86,800 |
24 Aug 2023 | USD | 79.45 | 79.88 | 78.25 | 78.49 | 78.49 | -1.43 (-1.79%) | 135,300 |
23 Aug 2023 | USD | 78.51 | 80.42 | 78.39 | 79.92 | 79.92 | +1.41 (+1.80%) | 140,900 |
22 Aug 2023 | USD | 78.9 | 79.32 | 78.02 | 78.51 | 78.51 | -0.53 (-0.67%) | 116,000 |
21 Aug 2023 | USD | 77.75 | 79.29 | 77.75 | 79.04 | 79.04 | +1.23 (+1.58%) | 137,400 |
18 Aug 2023 | USD | 76.22 | 77.86 | 75.98 | 77.81 | 77.81 | +1.69 (+2.22%) | 208,500 |
17 Aug 2023 | USD | 76.35 | 76.61 | 75.76 | 76.12 | 76.12 | +0.09 (+0.12%) | 121,300 |
16 Aug 2023 | USD | 76.92 | 77.68 | 76.02 | 76.03 | 76.03 | -0.71 (-0.93%) | 114,100 |
15 Aug 2023 | USD | 76.87 | 77.02 | 76.07 | 76.74 | 76.74 | -0.23 (-0.30%) | 93,300 |
14 Aug 2023 | USD | 76.73 | 77.06 | 76.43 | 76.97 | 76.97 | -0.4 (-0.52%) | 158,400 |
11 Aug 2023 | USD | 76.82 | 77.47 | 76.8 | 77.37 | 77.37 | +0.21 (+0.27%) | 87,000 |
10 Aug 2023 | USD | 77.25 | 77.83 | 76.74 | 77.16 | 77.16 | -0.05 (-0.06%) | 118,400 |
9 Aug 2023 | USD | 77.33 | 78 | 76.72 | 77.21 | 77.21 | -0.22 (-0.28%) | 131,700 |
8 Aug 2023 | USD | 77.51 | 77.51 | 76.67 | 77.43 | 77.43 | -0.78 (-1.00%) | 69,200 |
7 Aug 2023 | USD | 77.8 | 78.4 | 77.44 | 78.21 | 78.21 | +0.36 (+0.46%) | 249,900 |
4 Aug 2023 | USD | 78.44 | 78.83 | 77.53 | 77.85 | 77.85 | -0.58 (-0.74%) | 68,100 |
3 Aug 2023 | USD | 77.88 | 78.63 | 77.58 | 78.43 | 78.43 | +0.31 (+0.40%) | 82,300 |
2 Aug 2023 | USD | 77.05 | 78.19 | 76.83 | 78.12 | 78.12 | +0.38 (+0.49%) | 82,700 |
1 Aug 2023 | USD | 77.67 | 78.21 | 77.16 | 77.74 | 77.74 | +0.01 (+0.01%) | 99,900 |
31 Jul 2023 | USD | 78.33 | 78.68 | 77.47 | 77.73 | 77.73 | -0.72 (-0.92%) | 105,500 |
28 Jul 2023 | USD | 78.52 | 79.1 | 78.02 | 78.45 | 78.45 | +0.23 (+0.29%) | 78,300 |
27 Jul 2023 | USD | 79.57 | 79.74 | 78.06 | 78.22 | 78.22 | -1 (-1.26%) | 130,100 |
26 Jul 2023 | USD | 79.19 | 79.65 | 78.91 | 79.22 | 79.22 | -0.06 (-0.08%) | 124,500 |
25 Jul 2023 | USD | 78.42 | 79.48 | 78.33 | 79.28 | 79.28 | +0.6 (+0.76%) | 160,500 |
24 Jul 2023 | USD | 78.43 | 79.25 | 78.31 | 78.68 | 78.68 | +0.07 (+0.09%) | 110,700 |
21 Jul 2023 | USD | 79.31 | 79.68 | 78.46 | 78.61 | 78.61 | -0.22 (-0.28%) | 97,800 |