Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 69.22 | 69.47 | 66.74 | 67.83 | 67.83 | -1.17 (-1.70%) | 97,300 |
28 Dec 2021 | USD | 68.53 | 69.61 | 68.3 | 69 | 69 | +0.74 (+1.08%) | 108,900 |
27 Dec 2021 | USD | 69.67 | 69.67 | 66.87 | 68.26 | 68.26 | -1.52 (-2.18%) | 113,000 |
23 Dec 2021 | USD | 69.69 | 70.29 | 69.39 | 69.78 | 69.78 | +0.67 (+0.97%) | 58,600 |
22 Dec 2021 | USD | 67.72 | 69.38 | 67.72 | 69.11 | 69.11 | +1.16 (+1.71%) | 71,700 |
21 Dec 2021 | USD | 66.93 | 68.63 | 66.9 | 67.95 | 67.95 | +1.73 (+2.61%) | 88,800 |
20 Dec 2021 | USD | 66.31 | 67.45 | 65.35 | 66.22 | 66.22 | -1.43 (-2.11%) | 111,700 |
17 Dec 2021 | USD | 70.3 | 70.56 | 66.91 | 67.65 | 67.65 | -2.52 (-3.59%) | 239,600 |
16 Dec 2021 | USD | 71.44 | 72.01 | 69.45 | 70.17 | 70.17 | -0.69 (-0.97%) | 113,600 |
15 Dec 2021 | USD | 70.19 | 71.6 | 67.34 | 70.86 | 70.86 | +1.02 (+1.46%) | 111,600 |
14 Dec 2021 | USD | 68.6 | 70.56 | 68.36 | 69.84 | 69.84 | +0.72 (+1.04%) | 160,800 |
13 Dec 2021 | USD | 71.84 | 72.76 | 68.87 | 69.12 | 69.12 | -2.76 (-3.84%) | 105,700 |
10 Dec 2021 | USD | 73.89 | 74.15 | 70.26 | 71.88 | 71.88 | -1.22 (-1.67%) | 103,800 |
9 Dec 2021 | USD | 75.62 | 76.21 | 72.99 | 73.1 | 73.1 | -3.72 (-4.84%) | 98,700 |
8 Dec 2021 | USD | 78.81 | 79.28 | 76.39 | 76.82 | 76.82 | -1.75 (-2.23%) | 63,062 |
7 Dec 2021 | USD | 80.15 | 81.235 | 78.34 | 78.57 | 78.57 | -0.22 (-0.28%) | 82,952 |
6 Dec 2021 | USD | 78.67 | 80.0476 | 78.03 | 78.79 | 78.79 | +1.17 (+1.51%) | 79,134 |
3 Dec 2021 | USD | 79.8 | 80 | 76.74 | 77.62 | 77.62 | -1.99 (-2.50%) | 81,300 |
2 Dec 2021 | USD | 75.98 | 80.48 | 75.98 | 79.61 | 79.61 | +3.84 (+5.07%) | 113,100 |
1 Dec 2021 | USD | 79.83 | 80.27 | 75.09 | 75.77 | 75.77 | -2.06 (-2.65%) | 128,000 |
30 Nov 2021 | USD | 79.2 | 79.81 | 76.14 | 77.83 | 77.83 | -2.56 (-3.18%) | 87,000 |
29 Nov 2021 | USD | 80.79 | 81.87 | 78.75 | 80.39 | 80.39 | +0.99 (+1.25%) | 81,200 |
26 Nov 2021 | USD | 80.72 | 83.14 | 77.61 | 79.4 | 79.4 | -3.97 (-4.76%) | 77,600 |
24 Nov 2021 | USD | 80.07 | 83.6 | 80.07 | 83.37 | 83.37 | +2.49 (+3.08%) | 62,400 |
23 Nov 2021 | USD | 80.16 | 81.32 | 78.5 | 80.88 | 80.88 | +0.51 (+0.63%) | 68,100 |
22 Nov 2021 | USD | 79.99 | 81.76 | 78.8 | 80.37 | 80.37 | +0.54 (+0.68%) | 91,200 |
19 Nov 2021 | USD | 79.25 | 80.84 | 79.25 | 79.83 | 79.83 | -0.44 (-0.55%) | 91,100 |
18 Nov 2021 | USD | 84.82 | 88.81 | 80 | 80.27 | 80.27 | -4.59 (-5.41%) | 163,900 |
17 Nov 2021 | USD | 85.89 | 87.29 | 83.97 | 84.86 | 84.86 | -1.8 (-2.08%) | 63,200 |
16 Nov 2021 | USD | 88.57 | 90.15 | 86.42 | 86.66 | 86.66 | -2.31 (-2.60%) | 65,900 |