Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 74.59 | 74.72 | 73.68 | 73.68 | 73.68 | -0.67 (-0.90%) | 54,800 |
4 Jan 2022 | USD | 74.5 | 74.58 | 74.2 | 74.35 | 74.35 | +0.4 (+0.54%) | 55,400 |
3 Jan 2022 | USD | 73.92 | 74.08 | 73.7 | 73.95 | 73.95 | +0.3 (+0.41%) | 50,300 |
31 Dec 2021 | USD | 73.7 | 73.93 | 73.58 | 73.65 | 73.65 | +0.12 (+0.16%) | 49,700 |
30 Dec 2021 | USD | 73.77 | 73.85 | 73.53 | 73.53 | 73.53 | -0.27 (-0.37%) | 66,000 |
29 Dec 2021 | USD | 73.67 | 73.85 | 73.66 | 73.8 | 73.8 | +0.51 (+0.70%) | 43,100 |
28 Dec 2021 | USD | 73.3 | 73.62 | 73.29 | 73.29 | 73.29 | +0.22 (+0.30%) | 26,500 |
27 Dec 2021 | USD | 72.62 | 73.12 | 72.62 | 73.07 | 73.07 | +0.01 (+0.01%) | 63,700 |
23 Dec 2021 | USD | 72.67 | 73.24 | 72.67 | 73.06 | 73.06 | +0.36 (+0.50%) | 84,900 |
22 Dec 2021 | USD | 72.05 | 72.76 | 72.05 | 72.7 | 72.7 | +0.77 (+1.07%) | 56,700 |
21 Dec 2021 | USD | 71.5 | 71.96 | 71.49 | 71.93 | 71.93 | +0.56 (+0.78%) | 53,500 |
20 Dec 2021 | USD | 71.07 | 71.39 | 70.93 | 71.37 | 71.37 | -0.27 (-0.38%) | 90,300 |
17 Dec 2021 | USD | 71.89 | 72.1762 | 71.57 | 71.64 | 71.64 | -0.53 (-0.73%) | 46,887 |
16 Dec 2021 | USD | 72.61 | 72.61 | 72 | 72.17 | 72.17 | +0.04 (+0.06%) | 39,800 |
15 Dec 2021 | USD | 71.54 | 72.27 | 71.25 | 72.13 | 72.13 | +0.74 (+1.04%) | 41,500 |
14 Dec 2021 | USD | 71.43 | 71.63 | 71.12 | 71.39 | 71.39 | -0.18 (-0.25%) | 40,700 |
13 Dec 2021 | USD | 72.02 | 72.07 | 71.56 | 71.57 | 71.57 | -0.98 (-1.35%) | 34,200 |
10 Dec 2021 | USD | 72.55 | 72.65 | 72.27 | 72.55 | 72.55 | +0.18 (+0.25%) | 46,100 |
9 Dec 2021 | USD | 72.42 | 72.46 | 72.21 | 72.37 | 72.37 | -0.34 (-0.47%) | 44,500 |
8 Dec 2021 | USD | 72.62 | 72.824 | 72.54 | 72.71 | 72.71 | +0.06 (+0.08%) | 47,238 |
7 Dec 2021 | USD | 72.12 | 72.71 | 72.12 | 72.65 | 72.65 | +1.47 (+2.07%) | 49,942 |
6 Dec 2021 | USD | 70.94 | 71.2801 | 70.771 | 71.18 | 71.18 | +0.24 (+0.34%) | 33,572 |
3 Dec 2021 | USD | 71.17 | 71.21 | 70.41 | 70.94 | 70.94 | 0.0 (0.0%) | 74,200 |
2 Dec 2021 | USD | 70.43 | 71.15 | 70.43 | 70.94 | 70.94 | +0.83 (+1.18%) | 58,400 |
1 Dec 2021 | USD | 71.53 | 71.68 | 70.11 | 70.11 | 70.11 | -0.38 (-0.54%) | 50,300 |
30 Nov 2021 | USD | 70.85 | 71.17 | 69.92 | 70.49 | 70.49 | -0.41 (-0.58%) | 68,100 |
29 Nov 2021 | USD | 71.14 | 71.14 | 70.58 | 70.9 | 70.9 | +0.17 (+0.24%) | 81,000 |
26 Nov 2021 | USD | 71.01 | 71.17 | 70.43 | 70.73 | 70.73 | -1.6 (-2.21%) | 63,300 |
24 Nov 2021 | USD | 71.95 | 72.33 | 71.73 | 72.33 | 72.33 | -0.57 (-0.78%) | 52,300 |
23 Nov 2021 | USD | 72.86 | 73.08 | 72.57 | 72.9 | 72.9 | -0.04 (-0.05%) | 36,500 |