Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 92.21 | 93.59 | 90.3 | 90.4 | 90.4 | -2.01 (-2.18%) | 560,500 |
4 Jan 2022 | USD | 94.71 | 94.75 | 91.47 | 92.41 | 92.41 | -1.58 (-1.68%) | 329,700 |
3 Jan 2022 | USD | 92.25 | 94.84 | 91.87 | 93.99 | 93.99 | +1.97 (+2.14%) | 399,000 |
31 Dec 2021 | USD | 92.19 | 92.85 | 91.84 | 92.02 | 92.02 | +0.08 (+0.09%) | 228,600 |
30 Dec 2021 | USD | 92.57 | 93.09 | 91.86 | 91.94 | 91.94 | -0.49 (-0.53%) | 148,400 |
29 Dec 2021 | USD | 92.39 | 93.33 | 91.51 | 92.43 | 92.43 | +0.09 (+0.10%) | 167,600 |
28 Dec 2021 | USD | 93.5 | 94 | 91.57 | 92.34 | 92.34 | -0.84 (-0.90%) | 212,600 |
27 Dec 2021 | USD | 91.64 | 93.26 | 91.35 | 93.18 | 93.18 | +1.72 (+1.88%) | 228,800 |
23 Dec 2021 | USD | 91.28 | 92.36 | 90.885 | 91.46 | 91.46 | +0.57 (+0.63%) | 210,952 |
22 Dec 2021 | USD | 89.12 | 90.91 | 88.05 | 90.89 | 90.89 | +1.21 (+1.35%) | 275,000 |
21 Dec 2021 | USD | 90.12 | 90.64 | 88.44 | 89.68 | 89.68 | +0.94 (+1.06%) | 265,000 |
20 Dec 2021 | USD | 87.49 | 88.9 | 86.73 | 88.74 | 88.74 | +0.04 (+0.05%) | 465,400 |
17 Dec 2021 | USD | 87.99 | 89.8 | 87.25 | 88.7 | 88.7 | -0.1 (-0.11%) | 933,000 |
16 Dec 2021 | USD | 92.04 | 93.18 | 87.49 | 88.8 | 88.8 | -3.3 (-3.58%) | 549,800 |
15 Dec 2021 | USD | 91.52 | 92.36 | 88.53 | 92.1 | 92.1 | +1.18 (+1.30%) | 651,100 |
14 Dec 2021 | USD | 91.12 | 91.23 | 88.98 | 90.92 | 90.92 | -0.9 (-0.98%) | 788,500 |
13 Dec 2021 | USD | 91.34 | 95 | 90.84 | 91.82 | 91.82 | +1.35 (+1.49%) | 1,496,700 |
10 Dec 2021 | USD | 89.46 | 90.82 | 89.01 | 90.47 | 90.47 | +1.9 (+2.15%) | 628,800 |
9 Dec 2021 | USD | 87.83 | 92.03 | 87.83 | 88.57 | 88.57 | +0.2 (+0.23%) | 1,313,100 |
8 Dec 2021 | USD | 85.46 | 88.88 | 84.92 | 88.37 | 88.37 | +2.07 (+2.40%) | 718,856 |
7 Dec 2021 | USD | 82.72 | 86.36 | 82.38 | 86.3 | 86.3 | +4.82 (+5.92%) | 741,926 |
6 Dec 2021 | USD | 78.84 | 82.49 | 78.48 | 81.48 | 81.48 | +2.74 (+3.48%) | 629,621 |
3 Dec 2021 | USD | 78.15 | 79.36 | 77.19 | 78.74 | 78.74 | +1.53 (+1.98%) | 448,800 |
2 Dec 2021 | USD | 79.28 | 79.81 | 75.9 | 77.21 | 77.21 | -3.62 (-4.48%) | 783,100 |
1 Dec 2021 | USD | 81.15 | 84.24 | 80.59 | 80.83 | 80.83 | +0.65 (+0.81%) | 514,200 |
30 Nov 2021 | USD | 80.49 | 81.27 | 78.57 | 80.18 | 80.18 | -0.43 (-0.53%) | 493,100 |
29 Nov 2021 | USD | 79.35 | 80.71 | 78.74 | 80.61 | 80.61 | +2.15 (+2.74%) | 248,600 |
26 Nov 2021 | USD | 79.89 | 80.72 | 78.2 | 78.46 | 78.46 | -2.59 (-3.20%) | 243,300 |
24 Nov 2021 | USD | 79.99 | 81.25 | 79.1 | 81.05 | 81.05 | +0.6 (+0.75%) | 249,500 |
23 Nov 2021 | USD | 80.96 | 81.96 | 79.51 | 80.45 | 80.45 | -0.7 (-0.86%) | 379,300 |