Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 79.61 | 81.59 | 79.13 | 81.56 | 81.56 | +1.72 (+2.15%) | 885,500 |
9 Dec 2022 | USD | 80.71 | 80.84 | 79.42 | 79.84 | 79.84 | -1.49 (-1.83%) | 855,500 |
8 Dec 2022 | USD | 81.54 | 81.79 | 80.37 | 81.33 | 81.33 | -0.06 (-0.07%) | 583,500 |
7 Dec 2022 | USD | 82.07 | 82.73 | 81.12 | 81.39 | 81.39 | -2.62 (-3.12%) | 720,700 |
6 Dec 2022 | USD | 83.99 | 84.4 | 82.89 | 84.01 | 84.01 | +0.05 (+0.06%) | 569,800 |
5 Dec 2022 | USD | 84.82 | 85.01 | 83.81 | 83.96 | 83.96 | -1.94 (-2.26%) | 431,700 |
2 Dec 2022 | USD | 86.3 | 86.89 | 85.02 | 85.9 | 85.9 | -0.98 (-1.13%) | 884,400 |
1 Dec 2022 | USD | 88.54 | 88.99 | 86.72 | 86.88 | 86.88 | -1.52 (-1.72%) | 662,600 |
30 Nov 2022 | USD | 87.02 | 88.5 | 85.91 | 88.4 | 88.4 | +2.22 (+2.58%) | 619,200 |
29 Nov 2022 | USD | 87.05 | 87.46 | 86.15 | 86.18 | 86.18 | -0.26 (-0.30%) | 562,200 |
28 Nov 2022 | USD | 86.64 | 87.09 | 85.78 | 86.44 | 86.44 | -1.34 (-1.53%) | 785,800 |
25 Nov 2022 | USD | 87.32 | 88.19 | 87.02 | 87.78 | 87.78 | +0.41 (+0.47%) | 159,200 |
23 Nov 2022 | USD | 87.51 | 88.11 | 86.81 | 87.37 | 87.37 | -0.44 (-0.50%) | 405,700 |
22 Nov 2022 | USD | 86.67 | 87.83 | 86.42 | 87.81 | 87.81 | +1.4 (+1.62%) | 644,500 |
21 Nov 2022 | USD | 86.05 | 86.96 | 85.81 | 86.41 | 86.41 | -1.42 (-1.62%) | 589,200 |
18 Nov 2022 | USD | 87.09 | 88.01 | 86.63 | 87.83 | 87.83 | +2.12 (+2.47%) | 591,700 |
17 Nov 2022 | USD | 84.58 | 85.83 | 84.01 | 85.71 | 85.71 | -0.47 (-0.55%) | 509,200 |
16 Nov 2022 | USD | 86.88 | 87.31 | 85.8 | 86.18 | 86.18 | -2.03 (-2.30%) | 602,100 |
15 Nov 2022 | USD | 88.71 | 89.88 | 87.36 | 88.21 | 88.21 | +0.99 (+1.14%) | 610,600 |
14 Nov 2022 | USD | 86.79 | 88.96 | 86.57 | 87.22 | 87.22 | -1.35 (-1.52%) | 932,900 |
11 Nov 2022 | USD | 88.28 | 89.2 | 87.17 | 88.57 | 88.57 | +0.46 (+0.52%) | 1,334,400 |
10 Nov 2022 | USD | 86.23 | 88.33 | 86.09 | 88.11 | 88.11 | +6.32 (+7.73%) | 987,000 |
9 Nov 2022 | USD | 83.51 | 84 | 81.59 | 81.79 | 81.79 | -2.75 (-3.25%) | 634,200 |
8 Nov 2022 | USD | 84.39 | 85.87 | 83.63 | 84.54 | 84.54 | +0.46 (+0.55%) | 619,800 |
7 Nov 2022 | USD | 84.83 | 84.94 | 83.19 | 84.08 | 84.08 | -0.24 (-0.28%) | 393,700 |
4 Nov 2022 | USD | 81.62 | 84.67 | 80.1 | 84.32 | 84.32 | +5.05 (+6.37%) | 793,900 |
3 Nov 2022 | USD | 76.67 | 79.51 | 76.54 | 79.27 | 79.27 | +0.15 (+0.19%) | 718,400 |
2 Nov 2022 | USD | 80.25 | 81.44 | 79.06 | 79.12 | 79.12 | -1.85 (-2.28%) | 496,400 |
1 Nov 2022 | USD | 81.96 | 82.07 | 80.66 | 80.97 | 80.97 | +0.62 (+0.77%) | 380,700 |
31 Oct 2022 | USD | 79.74 | 80.89 | 79.53 | 80.35 | 80.35 | -0.09 (-0.11%) | 619,600 |