Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | USD | 78.66 | 78.66 | 77.33 | 78.27 | 52.18 | -1.5 (-1.88%) | 139,300 |
14 Dec 2022 | USD | 80.04 | 80.92 | 78.48 | 79.77 | 53.18 | +0.12 (+0.15%) | 177,100 |
13 Dec 2022 | USD | 81.23 | 83 | 79.46 | 79.65 | 53.1 | +0.09 (+0.11%) | 219,300 |
12 Dec 2022 | USD | 80.38 | 80.38 | 79.17 | 79.56 | 53.04 | -0.94 (-1.17%) | 124,200 |
9 Dec 2022 | USD | 79.45 | 80.69 | 77.85 | 80.5 | 53.6667 | +0.58 (+0.73%) | 161,700 |
8 Dec 2022 | USD | 78.46 | 80 | 78.01 | 79.92 | 53.28 | +1.75 (+2.24%) | 168,200 |
7 Dec 2022 | USD | 77.35 | 78.86 | 76.57 | 78.17 | 52.1133 | +0.74 (+0.96%) | 173,800 |
6 Dec 2022 | USD | 78.8 | 78.8 | 76.25 | 77.43 | 51.62 | -1.18 (-1.50%) | 134,100 |
5 Dec 2022 | USD | 79.77 | 79.77 | 77.9 | 78.61 | 52.4067 | -1.83 (-2.27%) | 126,700 |
2 Dec 2022 | USD | 77.46 | 80.86 | 75.02 | 80.44 | 53.6267 | +1.83 (+2.33%) | 216,500 |
1 Dec 2022 | USD | 79.6 | 80.04 | 77.93 | 78.61 | 52.4067 | -0.65 (-0.82%) | 169,700 |
30 Nov 2022 | USD | 76.93 | 79.31 | 75.8 | 79.26 | 52.84 | +2.39 (+3.11%) | 266,500 |
29 Nov 2022 | USD | 75.59 | 77.04 | 74.64 | 76.87 | 51.2467 | +1.39 (+1.84%) | 309,500 |
28 Nov 2022 | USD | 78.06 | 78.06 | 75.19 | 75.48 | 50.32 | -3.08 (-3.92%) | 168,600 |
25 Nov 2022 | USD | 78.45 | 79.48 | 78.43 | 78.56 | 52.3733 | -0.09 (-0.11%) | 42,700 |
23 Nov 2022 | USD | 79.55 | 80.4 | 78.43 | 78.65 | 52.4333 | -0.9 (-1.13%) | 141,600 |
22 Nov 2022 | USD | 80.03 | 80.26 | 78.52 | 79.55 | 53.0333 | -0.37 (-0.46%) | 150,200 |
21 Nov 2022 | USD | 78.97 | 80.34 | 78.86 | 79.92 | 53.28 | +1.16 (+1.47%) | 96,300 |
18 Nov 2022 | USD | 80.89 | 80.89 | 78.47 | 78.76 | 52.5067 | -0.69 (-0.87%) | 185,000 |
17 Nov 2022 | USD | 78.93 | 79.45 | 78.11 | 79.45 | 52.9667 | -0.82 (-1.02%) | 138,300 |
16 Nov 2022 | USD | 79.91 | 80.61 | 78.96 | 80.27 | 53.5133 | +0.03 (+0.04%) | 252,700 |
15 Nov 2022 | USD | 78.3 | 81.2 | 77.66 | 80.24 | 53.4933 | +2.43 (+3.12%) | 250,500 |
14 Nov 2022 | USD | 77.29 | 78.33 | 76.6 | 77.81 | 51.8733 | -0.21 (-0.27%) | 231,000 |
11 Nov 2022 | USD | 78.19 | 80.05 | 77.92 | 78.02 | 52.0133 | -0.49 (-0.62%) | 250,200 |
10 Nov 2022 | USD | 77.71 | 79.1 | 75.86 | 78.51 | 52.34 | +3.97 (+5.33%) | 353,900 |
9 Nov 2022 | USD | 73.83 | 76.08 | 72.82 | 74.54 | 49.6933 | -0.21 (-0.28%) | 362,600 |
8 Nov 2022 | USD | 72.14 | 80.49 | 71.6 | 74.75 | 49.8333 | +9.2 (+14.04%) | 692,800 |
7 Nov 2022 | USD | 65.51 | 66.83 | 65.36 | 65.55 | 43.7 | -0.26 (-0.40%) | 107,800 |
4 Nov 2022 | USD | 64.59 | 65.9 | 64.33 | 65.81 | 43.8733 | +1.43 (+2.22%) | 106,300 |
3 Nov 2022 | USD | 62.37 | 64.85 | 62.15 | 64.38 | 42.92 | +1.06 (+1.67%) | 87,900 |