Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2024 | USD | 80.91 | 83.842 | 80.91 | 83.13 | 83.13 | +3.63 (+4.57%) | 274,134 |
13 Feb 2024 | USD | 78.67 | 81.15 | 76.01 | 79.5 | 79.5 | -3.31 (-4.00%) | 486,540 |
12 Feb 2024 | USD | 83.03 | 84.53 | 81.78 | 82.81 | 82.81 | -0.62 (-0.74%) | 363,406 |
9 Feb 2024 | USD | 82.5 | 84.46 | 81.6152 | 83.43 | 83.43 | +1.13 (+1.37%) | 302,341 |
8 Feb 2024 | USD | 79.99 | 82.49 | 79.418 | 82.3 | 82.3 | +2.74 (+3.44%) | 369,614 |
7 Feb 2024 | USD | 77.45 | 79.755 | 77.14 | 79.56 | 79.56 | +2.63 (+3.42%) | 359,517 |
6 Feb 2024 | USD | 75.86 | 76.93 | 74.7 | 76.93 | 76.93 | +0.81 (+1.06%) | 294,677 |
5 Feb 2024 | USD | 77.62 | 78.47 | 75.88 | 76.12 | 76.12 | -2.41 (-3.07%) | 262,977 |
2 Feb 2024 | USD | 78 | 79.02 | 76.89 | 78.53 | 78.53 | +0.17 (+0.22%) | 314,049 |
1 Feb 2024 | USD | 75.9 | 78.6 | 75.11 | 78.36 | 78.36 | +3.26 (+4.34%) | 329,476 |
31 Jan 2024 | USD | 77.41 | 77.5 | 74.44 | 75.1 | 75.1 | -2.07 (-2.68%) | 674,063 |
30 Jan 2024 | USD | 77 | 78.07 | 75.945 | 77.17 | 77.17 | +0.14 (+0.18%) | 266,273 |
29 Jan 2024 | USD | 75.04 | 77.08 | 74.5 | 77.03 | 77.03 | +1.9 (+2.53%) | 298,194 |
26 Jan 2024 | USD | 73.8 | 75.25 | 73.23 | 75.13 | 75.13 | +2 (+2.73%) | 373,229 |
25 Jan 2024 | USD | 73.34 | 73.51 | 72.56 | 73.13 | 73.13 | +1.35 (+1.88%) | 290,626 |
24 Jan 2024 | USD | 72.75 | 72.75 | 70.59 | 71.78 | 71.78 | -0.26 (-0.36%) | 481,400 |
23 Jan 2024 | USD | 76.89 | 77 | 69.61 | 72.04 | 72.04 | -4.57 (-5.97%) | 806,400 |
22 Jan 2024 | USD | 76.75 | 77.9 | 75.82 | 76.61 | 76.61 | +0.41 (+0.54%) | 254,400 |
19 Jan 2024 | USD | 77.93 | 78.12 | 75.1 | 76.2 | 76.2 | -1.37 (-1.77%) | 438,600 |
18 Jan 2024 | USD | 78.49 | 79.26 | 76.3 | 77.57 | 77.57 | -0.43 (-0.55%) | 277,600 |
17 Jan 2024 | USD | 78.41 | 78.43 | 76.87 | 78 | 78 | -1.73 (-2.17%) | 212,100 |
16 Jan 2024 | USD | 78 | 79.78 | 76.43 | 79.73 | 79.73 | +1.33 (+1.70%) | 427,400 |
12 Jan 2024 | USD | 79.48 | 79.92 | 77.69 | 78.4 | 78.4 | -0.01 (-0.01%) | 175,300 |
11 Jan 2024 | USD | 78.16 | 78.96 | 77.32 | 78.41 | 78.41 | +0.12 (+0.15%) | 300,500 |
10 Jan 2024 | USD | 76.59 | 78.38 | 76.17 | 78.29 | 78.29 | +1.2 (+1.56%) | 273,600 |
9 Jan 2024 | USD | 77.4 | 77.76 | 74.71 | 77.09 | 77.09 | -1.63 (-2.07%) | 451,400 |
8 Jan 2024 | USD | 77.3 | 79.21 | 77.28 | 78.72 | 78.72 | +1.63 (+2.11%) | 431,100 |
5 Jan 2024 | USD | 78 | 79.07 | 76.84 | 77.09 | 77.09 | -1.16 (-1.48%) | 306,700 |
4 Jan 2024 | USD | 80.01 | 80.1 | 78.25 | 78.25 | 78.25 | -1.51 (-1.89%) | 314,100 |
3 Jan 2024 | USD | 83.32 | 83.54 | 79.64 | 79.76 | 79.76 | -5.15 (-6.07%) | 416,300 |