Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | USD | 78.2 | 80 | 78.17 | 78.95 | 52.6333 | +0.62 (+0.79%) | 357,700 |
3 Jan 2022 | USD | 79.24 | 79.24 | 77.23 | 78.33 | 52.22 | -1.1 (-1.38%) | 306,700 |
31 Dec 2021 | USD | 79.32 | 79.94 | 78.75 | 79.43 | 52.9533 | +0.26 (+0.33%) | 118,900 |
30 Dec 2021 | USD | 79.78 | 80.11 | 79.1 | 79.17 | 52.78 | -0.54 (-0.68%) | 79,400 |
29 Dec 2021 | USD | 79.51 | 79.93 | 78.74 | 79.71 | 53.14 | +0.36 (+0.45%) | 62,600 |
28 Dec 2021 | USD | 80.06 | 80.36 | 78.75 | 79.35 | 52.9 | -0.46 (-0.58%) | 111,100 |
27 Dec 2021 | USD | 78.83 | 79.9 | 78.73 | 79.81 | 53.2067 | +1.24 (+1.58%) | 130,400 |
23 Dec 2021 | USD | 78.9 | 79.67 | 76.98 | 78.57 | 52.38 | -0.03 (-0.04%) | 239,700 |
22 Dec 2021 | USD | 78 | 78.95 | 77.84 | 78.6 | 52.4 | +0.69 (+0.89%) | 135,900 |
21 Dec 2021 | USD | 77.54 | 78.48 | 77.01 | 77.91 | 51.94 | +0.89 (+1.16%) | 130,600 |
20 Dec 2021 | USD | 77.3 | 78.95 | 75.38 | 77.02 | 51.3467 | -0.87 (-1.12%) | 205,300 |
17 Dec 2021 | USD | 77.26 | 79.16 | 75.89 | 77.89 | 51.9267 | +0.48 (+0.62%) | 949,100 |
16 Dec 2021 | USD | 79.13 | 79.77 | 77.14 | 77.41 | 51.6067 | -1.4 (-1.78%) | 146,500 |
15 Dec 2021 | USD | 78.93 | 79.21 | 77.4 | 78.81 | 52.54 | 0.0 (0.0%) | 214,600 |
14 Dec 2021 | USD | 80.49 | 81.2 | 78.58 | 78.81 | 52.54 | -1.95 (-2.41%) | 133,200 |
13 Dec 2021 | USD | 80.9 | 81.52 | 80.01 | 80.76 | 53.84 | +0.58 (+0.72%) | 151,900 |
10 Dec 2021 | USD | 80.08 | 81.9 | 78.83 | 80.18 | 53.4533 | +0.27 (+0.34%) | 90,000 |
9 Dec 2021 | USD | 82.99 | 83.43 | 79.84 | 79.91 | 53.2733 | -3.29 (-3.95%) | 135,200 |
8 Dec 2021 | USD | 81.48 | 83.79 | 81.35 | 83.2 | 55.4667 | +2.04 (+2.51%) | 278,400 |
7 Dec 2021 | USD | 80.5 | 81.85 | 80.5 | 81.16 | 54.1067 | +1.28 (+1.60%) | 296,673 |
6 Dec 2021 | USD | 80.12 | 81.8 | 79.595 | 79.88 | 53.2533 | +0.36 (+0.45%) | 218,165 |
3 Dec 2021 | USD | 79.34 | 79.72 | 78.59 | 79.52 | 53.0133 | +0.23 (+0.29%) | 372,700 |
2 Dec 2021 | USD | 77.79 | 79.5 | 77.43 | 79.29 | 52.86 | +1.96 (+2.53%) | 221,100 |
1 Dec 2021 | USD | 78.42 | 79.12 | 77.31 | 77.33 | 51.5533 | -0.67 (-0.86%) | 324,200 |
30 Nov 2021 | USD | 77.39 | 78.43 | 76.79 | 78 | 52 | +0.45 (+0.58%) | 622,400 |
29 Nov 2021 | USD | 78.53 | 78.53 | 77 | 77.55 | 51.7 | -0.54 (-0.69%) | 181,700 |
26 Nov 2021 | USD | 76.94 | 78.23 | 76.78 | 78.09 | 52.06 | -0.64 (-0.81%) | 392,300 |
24 Nov 2021 | USD | 78.26 | 79.05 | 77.97 | 78.73 | 52.4867 | +0.32 (+0.41%) | 184,600 |
23 Nov 2021 | USD | 78.23 | 78.74 | 77.08 | 78.41 | 52.2733 | +0.48 (+0.62%) | 201,900 |
22 Nov 2021 | USD | 78.04 | 78.5 | 77.14 | 77.93 | 51.9533 | +0.51 (+0.66%) | 200,200 |