Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 78.07 | 78.59 | 77.38 | 77.53 | 77.53 | -0.66 (-0.84%) | 568,400 |
25 Jan 2023 | USD | 78.4 | 79.3 | 77.78 | 78.19 | 78.19 | -0.32 (-0.41%) | 556,500 |
24 Jan 2023 | USD | 76.99 | 78.78 | 75.62 | 78.51 | 78.51 | +2.55 (+3.36%) | 265,800 |
23 Jan 2023 | USD | 75.66 | 76.52 | 75.14 | 75.96 | 75.96 | -0.28 (-0.37%) | 290,300 |
20 Jan 2023 | USD | 76.81 | 76.81 | 75.29 | 76.24 | 76.24 | -0.33 (-0.43%) | 307,700 |
19 Jan 2023 | USD | 78.35 | 78.35 | 76.27 | 76.57 | 76.57 | -1.38 (-1.77%) | 315,100 |
18 Jan 2023 | USD | 79.37 | 79.37 | 77.05 | 77.95 | 77.95 | -1.11 (-1.40%) | 281,000 |
17 Jan 2023 | USD | 79.15 | 80.34 | 78.5 | 79.06 | 79.06 | -1.12 (-1.40%) | 255,700 |
13 Jan 2023 | USD | 80.17 | 80.45 | 79.15 | 80.18 | 80.18 | +0.15 (+0.19%) | 252,700 |
12 Jan 2023 | USD | 79.53 | 80.48 | 79.41 | 80.03 | 80.03 | +0.31 (+0.39%) | 274,700 |
11 Jan 2023 | USD | 80.97 | 81.86 | 79.56 | 79.72 | 79.72 | -1.35 (-1.67%) | 301,000 |
10 Jan 2023 | USD | 78.85 | 81.13 | 77.74 | 81.07 | 81.07 | +2.13 (+2.70%) | 391,000 |
9 Jan 2023 | USD | 80.26 | 80.78 | 78.89 | 78.94 | 78.94 | -1.77 (-2.19%) | 494,200 |
6 Jan 2023 | USD | 81.37 | 81.69 | 79.97 | 80.71 | 80.71 | +0.25 (+0.31%) | 434,000 |
5 Jan 2023 | USD | 81.4 | 81.9 | 79.89 | 80.46 | 80.46 | -2.89 (-3.47%) | 406,300 |
4 Jan 2023 | USD | 82.23 | 83.66 | 82.23 | 83.35 | 83.35 | +1.12 (+1.36%) | 380,200 |
3 Jan 2023 | USD | 81.81 | 82.44 | 81.28 | 82.23 | 82.23 | +1.04 (+1.28%) | 527,600 |
30 Dec 2022 | USD | 82.99 | 83.03 | 80.89 | 81.19 | 81.19 | -1.4 (-1.70%) | 344,300 |
29 Dec 2022 | USD | 83.33 | 83.69 | 82.08 | 82.59 | 82.59 | -0.21 (-0.25%) | 353,700 |
28 Dec 2022 | USD | 83.33 | 83.88 | 82.38 | 82.8 | 82.8 | -0.75 (-0.90%) | 353,100 |
27 Dec 2022 | USD | 80.83 | 83.57 | 80.7 | 83.55 | 83.55 | +2.53 (+3.12%) | 502,700 |
23 Dec 2022 | USD | 79.63 | 81.04 | 79.59 | 81.02 | 81.02 | +1.15 (+1.44%) | 439,100 |
22 Dec 2022 | USD | 79.68 | 80.19 | 78.93 | 79.87 | 79.87 | -0.06 (-0.08%) | 408,300 |
21 Dec 2022 | USD | 79.76 | 80.71 | 79.48 | 79.93 | 79.93 | -0.02 (-0.03%) | 442,100 |
20 Dec 2022 | USD | 77.77 | 80.02 | 77.51 | 79.95 | 79.95 | +2.08 (+2.67%) | 514,200 |
19 Dec 2022 | USD | 76.62 | 78.14 | 76.45 | 77.87 | 77.87 | +1.17 (+1.53%) | 372,200 |
16 Dec 2022 | USD | 76.54 | 77.68 | 74.62 | 76.7 | 76.7 | -0.87 (-1.12%) | 5,741,500 |
15 Dec 2022 | USD | 79.7 | 79.72 | 76.8 | 77.57 | 77.57 | -2.01 (-2.53%) | 430,500 |
14 Dec 2022 | USD | 79.84 | 81.18 | 79.14 | 79.58 | 79.58 | -0.26 (-0.33%) | 428,400 |
13 Dec 2022 | USD | 80 | 81.33 | 79.32 | 79.84 | 79.84 | +0.83 (+1.05%) | 520,100 |