Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2023 | USD | 81.54 | 85.87 | 80.3 | 85.72 | 85.72 | +5.8 (+7.26%) | 2,274,400 |
20 Jan 2023 | USD | 77.88 | 80.13 | 75.98 | 79.92 | 79.92 | +3.61 (+4.73%) | 2,035,100 |
19 Jan 2023 | USD | 79.34 | 80 | 74.69 | 76.31 | 76.31 | -4.81 (-5.93%) | 2,640,200 |
18 Jan 2023 | USD | 82.38 | 83.68 | 80.45 | 81.12 | 81.12 | +0.2 (+0.25%) | 2,020,100 |
17 Jan 2023 | USD | 79.7 | 81.37 | 79.11 | 80.92 | 80.92 | +1.05 (+1.31%) | 1,680,400 |
13 Jan 2023 | USD | 77.25 | 80.33 | 77.25 | 79.87 | 79.87 | +1.24 (+1.58%) | 1,717,700 |
12 Jan 2023 | USD | 77.56 | 78.77 | 75.48 | 78.63 | 78.63 | +1.65 (+2.14%) | 2,158,800 |
11 Jan 2023 | USD | 74.88 | 77 | 73.91 | 76.98 | 76.98 | +2.75 (+3.70%) | 2,205,000 |
10 Jan 2023 | USD | 72 | 74.23 | 71.54 | 74.23 | 74.23 | +1.45 (+1.99%) | 1,587,700 |
9 Jan 2023 | USD | 72.12 | 73.7 | 69.87 | 72.78 | 72.78 | +2.21 (+3.13%) | 3,575,200 |
6 Jan 2023 | USD | 69.15 | 71.07 | 66.61 | 70.57 | 70.57 | +1.64 (+2.38%) | 2,191,700 |
5 Jan 2023 | USD | 70.1 | 71.07 | 68.71 | 68.93 | 68.93 | -1.21 (-1.73%) | 2,413,200 |
4 Jan 2023 | USD | 68.62 | 71 | 67.35 | 70.14 | 70.14 | +2.92 (+4.34%) | 2,726,000 |
3 Jan 2023 | USD | 70.75 | 71.43 | 65.83 | 67.22 | 67.22 | -1.82 (-2.64%) | 2,881,400 |
30 Dec 2022 | USD | 67.75 | 69.13 | 67.31 | 69.04 | 69.04 | -0.2 (-0.29%) | 1,079,700 |
29 Dec 2022 | USD | 68.84 | 70.69 | 68.28 | 69.24 | 69.24 | +1.87 (+2.78%) | 1,557,400 |
28 Dec 2022 | USD | 68.98 | 69.82 | 67.1 | 67.37 | 67.37 | -2.44 (-3.50%) | 1,352,000 |
27 Dec 2022 | USD | 72.05 | 72.06 | 69.62 | 69.81 | 69.81 | -2.46 (-3.40%) | 1,607,300 |
23 Dec 2022 | USD | 72.74 | 73.39 | 70.25 | 72.27 | 72.27 | -1.22 (-1.66%) | 1,230,700 |
22 Dec 2022 | USD | 75.38 | 75.75 | 71.15 | 73.49 | 73.49 | -3.85 (-4.98%) | 3,474,100 |
21 Dec 2022 | USD | 75.99 | 77.43 | 75.51 | 77.34 | 77.34 | +1.81 (+2.40%) | 2,839,600 |
20 Dec 2022 | USD | 74.41 | 77.53 | 74.06 | 75.53 | 75.53 | -0.02 (-0.03%) | 3,115,900 |
19 Dec 2022 | USD | 77.01 | 77.73 | 74.38 | 75.55 | 75.55 | -1.51 (-1.96%) | 2,973,100 |
16 Dec 2022 | USD | 78.42 | 80.77 | 76.16 | 77.06 | 77.06 | -1.58 (-2.01%) | 3,072,500 |
15 Dec 2022 | USD | 80 | 82.91 | 78.54 | 78.64 | 78.64 | -2.58 (-3.18%) | 2,847,900 |
14 Dec 2022 | USD | 83.13 | 84.46 | 80.67 | 81.22 | 81.22 | -2.24 (-2.68%) | 1,606,200 |
13 Dec 2022 | USD | 87.42 | 87.42 | 81.37 | 83.46 | 83.46 | +0.23 (+0.28%) | 1,694,100 |
12 Dec 2022 | USD | 81.82 | 83.94 | 81.54 | 83.23 | 83.23 | +0.56 (+0.68%) | 1,638,500 |
9 Dec 2022 | USD | 84.94 | 85.47 | 82.5 | 82.67 | 82.67 | -2.77 (-3.24%) | 1,366,100 |
8 Dec 2022 | USD | 83.33 | 85.47 | 81.87 | 85.44 | 85.44 | +4.07 (+5.00%) | 2,825,900 |