Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2023 | USD | 79.8 | 82.45 | 79.77 | 82.34 | 82.34 | +3.14 (+3.96%) | 2,268,600 |
14 Apr 2023 | USD | 77.63 | 80.9 | 77.6 | 79.2 | 79.2 | +2.62 (+3.42%) | 2,082,800 |
13 Apr 2023 | USD | 76.89 | 77.61 | 75.92 | 76.58 | 76.58 | -0.01 (-0.01%) | 1,367,600 |
12 Apr 2023 | USD | 77.42 | 78.45 | 75.95 | 76.59 | 76.59 | +0.39 (+0.51%) | 1,490,300 |
11 Apr 2023 | USD | 74.9 | 76.68 | 74.72 | 76.2 | 76.2 | +2.06 (+2.78%) | 2,488,000 |
10 Apr 2023 | USD | 73.37 | 74.62 | 73 | 74.14 | 74.14 | +0.78 (+1.06%) | 944,800 |
6 Apr 2023 | USD | 73.14 | 74.25 | 72.13 | 73.36 | 73.36 | -0.45 (-0.61%) | 1,471,400 |
5 Apr 2023 | USD | 74.12 | 74.5 | 72.6 | 73.81 | 73.81 | -1.32 (-1.76%) | 1,771,300 |
4 Apr 2023 | USD | 77.77 | 77.78 | 73.86 | 75.13 | 75.13 | -2.98 (-3.82%) | 2,236,500 |
3 Apr 2023 | USD | 81.19 | 81.88 | 78.02 | 78.11 | 78.11 | -2.95 (-3.64%) | 1,324,600 |
31 Mar 2023 | USD | 81.61 | 82 | 80.18 | 81.06 | 81.06 | -0.34 (-0.42%) | 1,164,700 |
30 Mar 2023 | USD | 84.62 | 85.03 | 80.31 | 81.4 | 81.4 | -1.95 (-2.34%) | 1,754,300 |
29 Mar 2023 | USD | 83.66 | 84.3 | 82.89 | 83.35 | 83.35 | +0.84 (+1.02%) | 999,700 |
28 Mar 2023 | USD | 84.07 | 85.47 | 81.87 | 82.51 | 82.51 | +1.44 (+1.78%) | 1,328,100 |
27 Mar 2023 | USD | 81.82 | 81.83 | 80.29 | 81.07 | 81.07 | +0.11 (+0.14%) | 862,400 |
24 Mar 2023 | USD | 80 | 80.98 | 78.48 | 80.96 | 80.96 | -0.1 (-0.12%) | 1,216,500 |
23 Mar 2023 | USD | 81.49 | 85.52 | 80.53 | 81.06 | 81.06 | -0.01 (-0.01%) | 1,918,900 |
22 Mar 2023 | USD | 82.32 | 82.88 | 80.31 | 81.07 | 81.07 | -0.85 (-1.04%) | 2,524,800 |
21 Mar 2023 | USD | 79.49 | 82.64 | 79.49 | 81.92 | 81.92 | +4.42 (+5.70%) | 2,366,100 |
20 Mar 2023 | USD | 75.39 | 77.9 | 74.84 | 77.5 | 77.5 | +2.66 (+3.55%) | 1,694,800 |
17 Mar 2023 | USD | 72.95 | 75.19 | 71.81 | 74.84 | 74.84 | +1.38 (+1.88%) | 3,729,600 |
16 Mar 2023 | USD | 71.76 | 73.7 | 69.75 | 73.46 | 73.46 | +0.84 (+1.16%) | 2,666,500 |
15 Mar 2023 | USD | 75.51 | 76.36 | 71.75 | 72.62 | 72.62 | -6.23 (-7.90%) | 2,824,800 |
14 Mar 2023 | USD | 79.68 | 80.29 | 76.67 | 78.85 | 78.85 | +1.1 (+1.41%) | 2,934,200 |
13 Mar 2023 | USD | 77 | 79.13 | 75.57 | 77.75 | 77.75 | -1.23 (-1.56%) | 1,402,300 |
10 Mar 2023 | USD | 80.03 | 81.53 | 78.88 | 78.98 | 78.98 | -1.53 (-1.90%) | 1,846,600 |
9 Mar 2023 | USD | 84.64 | 85.08 | 80.5 | 80.51 | 80.51 | -3.9 (-4.62%) | 1,645,500 |
8 Mar 2023 | USD | 84.06 | 85.45 | 83.4 | 84.41 | 84.41 | +0.23 (+0.27%) | 1,646,400 |
7 Mar 2023 | USD | 84.77 | 86.46 | 83.18 | 84.18 | 84.18 | -2.46 (-2.84%) | 1,259,900 |
6 Mar 2023 | USD | 89.37 | 89.59 | 86.44 | 86.64 | 86.64 | -3.22 (-3.58%) | 1,307,300 |