Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2023 | USD | 73.08 | 73.55 | 72.34 | 72.87 | 72.87 | -1 (-1.35%) | 158,600 |
18 Jan 2023 | USD | 76.8 | 77.17 | 73.86 | 73.87 | 73.87 | -2.48 (-3.25%) | 25,600 |
17 Jan 2023 | USD | 76.65 | 77.18 | 76.14 | 76.35 | 76.35 | -0.3 (-0.39%) | 39,100 |
13 Jan 2023 | USD | 74.73 | 76.78 | 74.73 | 76.65 | 76.65 | +0.63 (+0.83%) | 70,700 |
12 Jan 2023 | USD | 75.92 | 76.56 | 74.5 | 76.02 | 76.02 | +0.57 (+0.76%) | 34,400 |
11 Jan 2023 | USD | 74.3 | 75.45 | 74 | 75.45 | 75.45 | +1.79 (+2.43%) | 27,500 |
10 Jan 2023 | USD | 72.43 | 73.66 | 72.25 | 73.66 | 73.66 | +0.99 (+1.36%) | 23,200 |
9 Jan 2023 | USD | 73.65 | 74.82 | 72.67 | 72.67 | 72.67 | 0.0 (0.0%) | 25,800 |
6 Jan 2023 | USD | 70.74 | 73.18 | 69.7 | 72.67 | 72.67 | +3.14 (+4.52%) | 28,000 |
5 Jan 2023 | USD | 70.49 | 70.49 | 69.5 | 69.53 | 69.53 | -1.58 (-2.22%) | 24,500 |
4 Jan 2023 | USD | 70.91 | 71.98 | 69.88 | 71.11 | 71.11 | +0.99 (+1.41%) | 23,000 |
3 Jan 2023 | USD | 71.51 | 72.21 | 69.14 | 70.12 | 70.12 | -0.63 (-0.89%) | 34,800 |
30 Dec 2022 | USD | 70.12 | 70.76 | 69.33 | 70.75 | 70.75 | -0.42 (-0.59%) | 38,800 |
29 Dec 2022 | USD | 69.83 | 71.48 | 69.64 | 71.17 | 71.17 | +2.36 (+3.43%) | 30,400 |
28 Dec 2022 | USD | 70.42 | 71.06 | 68.66 | 68.81 | 68.81 | -1.67 (-2.37%) | 59,800 |
27 Dec 2022 | USD | 71.01 | 71.09 | 70.06 | 70.48 | 70.48 | -0.52 (-0.73%) | 14,200 |
23 Dec 2022 | USD | 69.87 | 71.06 | 69.45 | 71 | 71 | +0.8 (+1.14%) | 18,000 |
22 Dec 2022 | USD | 71.19 | 71.19 | 68.21 | 70.2 | 70.2 | -2.08 (-2.88%) | 20,200 |
21 Dec 2022 | USD | 71.23 | 72.7 | 71.09 | 72.28 | 72.28 | +1.99 (+2.83%) | 17,700 |
20 Dec 2022 | USD | 69.81 | 70.86 | 69.15 | 70.29 | 70.29 | -0.43 (-0.61%) | 11,700 |
19 Dec 2022 | USD | 72.01 | 72.02 | 70.07 | 70.72 | 70.72 | -1.24 (-1.72%) | 20,300 |
16 Dec 2022 | USD | 72.63 | 72.9 | 71.22 | 71.96 | 71.96 | -1.75 (-2.37%) | 57,900 |
15 Dec 2022 | USD | 75.57 | 75.79 | 73.1 | 73.71 | 73.71 | -3.85 (-4.96%) | 63,500 |
14 Dec 2022 | USD | 78.42 | 79.85 | 76.69 | 77.56 | 77.56 | -1.02 (-1.30%) | 33,600 |
13 Dec 2022 | USD | 81.91 | 81.91 | 77.46 | 78.58 | 78.58 | +1.27 (+1.64%) | 45,800 |
12 Dec 2022 | USD | 75.5 | 77.32 | 75.33 | 77.31 | 77.31 | +2.04 (+2.71%) | 48,300 |
9 Dec 2022 | USD | 75.97 | 76.73 | 75.27 | 75.27 | 75.27 | -1.01 (-1.32%) | 9,500 |
8 Dec 2022 | USD | 76 | 76.74 | 75.53 | 76.28 | 76.28 | +0.97 (+1.29%) | 18,500 |
7 Dec 2022 | USD | 75.15 | 76.05 | 74.9 | 75.31 | 75.31 | -0.15 (-0.20%) | 19,500 |
6 Dec 2022 | USD | 77.77 | 77.77 | 74.83 | 75.46 | 75.46 | -2.41 (-3.09%) | 31,700 |