Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 78.66 | 78.88 | 75.9 | 75.92 | 75.92 | -1.98 (-2.54%) | 203,200 |
23 Aug 2023 | USD | 76.72 | 78.1 | 76.61 | 77.9 | 77.9 | +1.34 (+1.75%) | 126,000 |
22 Aug 2023 | USD | 77.05 | 77.1 | 76.35 | 76.56 | 76.56 | +0.19 (+0.25%) | 302,100 |
21 Aug 2023 | USD | 75.86 | 76.73 | 75.7 | 76.37 | 76.37 | +0.76 (+1.01%) | 144,600 |
18 Aug 2023 | USD | 74.18 | 75.85 | 74.13 | 75.61 | 75.61 | +0.28 (+0.37%) | 147,700 |
17 Aug 2023 | USD | 76.37 | 76.54 | 75.19 | 75.33 | 75.33 | -0.92 (-1.21%) | 149,800 |
16 Aug 2023 | USD | 76.61 | 77.15 | 76.22 | 76.25 | 76.25 | -0.65 (-0.85%) | 173,200 |
15 Aug 2023 | USD | 77.27 | 77.65 | 76.73 | 76.9 | 76.9 | -0.8 (-1.03%) | 255,000 |
14 Aug 2023 | USD | 76.6 | 77.7 | 76.43 | 77.7 | 77.7 | +0.68 (+0.88%) | 227,000 |
11 Aug 2023 | USD | 76.37 | 77.35 | 76.37 | 77.02 | 77.02 | +0.04 (+0.05%) | 148,900 |
10 Aug 2023 | USD | 77.53 | 78.13 | 76.48 | 76.98 | 76.98 | +0.7 (+0.92%) | 281,600 |
9 Aug 2023 | USD | 77.28 | 77.37 | 75.88 | 76.28 | 76.28 | -0.8 (-1.04%) | 197,800 |
8 Aug 2023 | USD | 77.16 | 77.38 | 76.03 | 77.08 | 77.08 | -1.6 (-2.03%) | 178,000 |
7 Aug 2023 | USD | 78.59 | 78.71 | 77.41 | 78.68 | 78.68 | +0.53 (+0.68%) | 113,400 |
4 Aug 2023 | USD | 79.16 | 79.55 | 78.05 | 78.15 | 78.15 | +0.03 (+0.04%) | 263,100 |
3 Aug 2023 | USD | 77.45 | 78.4 | 77.45 | 78.12 | 78.12 | +0.29 (+0.37%) | 173,900 |
2 Aug 2023 | USD | 79.54 | 79.54 | 77.24 | 77.83 | 77.83 | -3.12 (-3.85%) | 203,100 |
1 Aug 2023 | USD | 80.37 | 81.01 | 79.82 | 80.95 | 80.95 | +0.48 (+0.60%) | 117,400 |
31 Jul 2023 | USD | 79.58 | 80.6 | 79.58 | 80.47 | 80.47 | +1.27 (+1.60%) | 91,200 |
28 Jul 2023 | USD | 79.06 | 79.81 | 78.75 | 79.2 | 79.2 | +1.06 (+1.36%) | 141,400 |
27 Jul 2023 | USD | 80 | 80.3 | 77.8 | 78.14 | 78.14 | -0.76 (-0.96%) | 143,300 |
26 Jul 2023 | USD | 78.87 | 79.17 | 78.2 | 78.9 | 78.9 | -0.26 (-0.33%) | 168,600 |
25 Jul 2023 | USD | 78.52 | 79.53 | 78.52 | 79.16 | 79.16 | +0.81 (+1.03%) | 121,800 |
24 Jul 2023 | USD | 78.73 | 79.01 | 77.97 | 78.35 | 78.35 | -0.18 (-0.23%) | 113,900 |
21 Jul 2023 | USD | 79.37 | 79.62 | 78.34 | 78.53 | 78.53 | -0.02 (-0.03%) | 161,800 |
20 Jul 2023 | USD | 80.25 | 80.68 | 78.27 | 78.55 | 78.55 | -2.56 (-3.16%) | 1,135,200 |
19 Jul 2023 | USD | 81 | 82.1 | 80.61 | 81.11 | 81.11 | +0.6 (+0.75%) | 1,410,700 |
18 Jul 2023 | USD | 79.74 | 80.8 | 79.11 | 80.51 | 80.51 | +0.8 (+1.00%) | 203,400 |
17 Jul 2023 | USD | 78.58 | 80.12 | 78.52 | 79.71 | 79.71 | +0.91 (+1.15%) | 231,800 |
14 Jul 2023 | USD | 79.47 | 80.11 | 78.54 | 78.8 | 78.8 | -0.76 (-0.96%) | 363,000 |