Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | USD | 74.02 | 74.8 | 70.83 | 73.06 | 73.06 | -2.32 (-3.08%) | 1,893,700 |
16 Feb 2024 | USD | 78 | 78.61 | 75.07 | 75.38 | 75.38 | -2.13 (-2.75%) | 2,149,400 |
15 Feb 2024 | USD | 78.36 | 78.56 | 76.3 | 77.51 | 77.51 | -0.61 (-0.78%) | 1,920,100 |
14 Feb 2024 | USD | 77.45 | 78.32 | 75.88 | 78.12 | 78.12 | +2.29 (+3.02%) | 1,890,800 |
13 Feb 2024 | USD | 74.66 | 77.38 | 73.97 | 75.83 | 75.83 | -4.05 (-5.07%) | 2,821,300 |
12 Feb 2024 | USD | 81.8 | 82.49 | 79.55 | 79.88 | 79.88 | -1.97 (-2.41%) | 1,656,900 |
9 Feb 2024 | USD | 79.5 | 82.1 | 79.33 | 81.85 | 81.85 | +3.16 (+4.02%) | 2,647,300 |
8 Feb 2024 | USD | 78.31 | 79.3 | 78.07 | 78.69 | 78.69 | +0.68 (+0.87%) | 1,366,500 |
7 Feb 2024 | USD | 76.5 | 78.06 | 75.68 | 78.01 | 78.01 | +3.02 (+4.03%) | 2,187,200 |
6 Feb 2024 | USD | 76.3 | 76.73 | 73.6 | 74.99 | 74.99 | -1.14 (-1.50%) | 1,469,800 |
5 Feb 2024 | USD | 76.46 | 76.77 | 73.99 | 76.13 | 76.13 | +0.55 (+0.73%) | 2,285,700 |
2 Feb 2024 | USD | 71.88 | 76.33 | 71.74 | 75.58 | 75.58 | +2.09 (+2.84%) | 2,358,100 |
1 Feb 2024 | USD | 71.46 | 73.67 | 71.42 | 73.49 | 73.49 | +2.72 (+3.84%) | 2,738,700 |
31 Jan 2024 | USD | 73.33 | 74.31 | 70.73 | 70.77 | 70.77 | -4.83 (-6.39%) | 3,977,000 |
30 Jan 2024 | USD | 77.28 | 77.74 | 74.84 | 75.6 | 75.6 | -1.86 (-2.40%) | 2,044,500 |
29 Jan 2024 | USD | 75.71 | 77.56 | 75.26 | 77.46 | 77.46 | +2.08 (+2.76%) | 1,836,100 |
26 Jan 2024 | USD | 76.47 | 77.55 | 74.93 | 75.38 | 75.38 | -2.8 (-3.58%) | 2,553,200 |
25 Jan 2024 | USD | 79.57 | 80.53 | 77.15 | 78.18 | 78.18 | +0.89 (+1.15%) | 2,891,100 |
24 Jan 2024 | USD | 77.29 | 79.6 | 76.65 | 77.29 | 77.29 | +1.54 (+2.03%) | 2,849,700 |
23 Jan 2024 | USD | 75.02 | 75.89 | 73.77 | 75.75 | 75.75 | +0.94 (+1.26%) | 1,760,100 |
22 Jan 2024 | USD | 75.08 | 76.23 | 74.03 | 74.81 | 74.81 | +0.9 (+1.22%) | 2,390,400 |
19 Jan 2024 | USD | 70.61 | 73.96 | 70.04 | 73.91 | 73.91 | +4.68 (+6.76%) | 3,667,100 |
18 Jan 2024 | USD | 67.75 | 69.35 | 67.09 | 69.23 | 69.23 | +3.93 (+6.02%) | 3,552,100 |
17 Jan 2024 | USD | 64.76 | 65.51 | 63.14 | 65.3 | 65.3 | -1 (-1.51%) | 2,384,600 |
16 Jan 2024 | USD | 65.45 | 67.09 | 64.4 | 66.3 | 66.3 | +0.47 (+0.71%) | 2,498,000 |
12 Jan 2024 | USD | 65.57 | 66.25 | 64.83 | 65.83 | 65.83 | +0.61 (+0.94%) | 1,610,200 |
11 Jan 2024 | USD | 65.22 | 66.17 | 62.54 | 65.22 | 65.22 | +0.87 (+1.35%) | 2,495,500 |
10 Jan 2024 | USD | 62.93 | 64.75 | 62.41 | 64.35 | 64.35 | +1.6 (+2.55%) | 3,008,200 |
9 Jan 2024 | USD | 61 | 63.26 | 60.6 | 62.75 | 62.75 | +0.23 (+0.37%) | 2,324,400 |
8 Jan 2024 | USD | 58.93 | 62.56 | 58.88 | 62.52 | 62.52 | +4.37 (+7.52%) | 3,369,500 |