Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 74.26 | 74.48 | 73.55 | 73.96 | 73.96 | -0.91 (-1.22%) | 94,100 |
16 Dec 2022 | USD | 74.96 | 74.96 | 74.39 | 74.87 | 74.87 | -0.55 (-0.73%) | 11,800 |
15 Dec 2022 | USD | 76.15 | 76.15 | 75.2 | 75.42 | 75.42 | -1.94 (-2.51%) | 6,300 |
14 Dec 2022 | USD | 77.49 | 78.39 | 77.08 | 77.36 | 77.36 | -0.5 (-0.64%) | 7,500 |
13 Dec 2022 | USD | 79.6 | 79.6 | 77.35 | 77.86 | 77.86 | +0.49 (+0.63%) | 15,600 |
12 Dec 2022 | USD | 76.66 | 77.37 | 76.66 | 77.37 | 77.37 | +1.02 (+1.34%) | 5,700 |
9 Dec 2022 | USD | 76.89 | 77.12 | 76.35 | 76.35 | 76.35 | -0.37 (-0.48%) | 5,300 |
8 Dec 2022 | USD | 76.89 | 76.89 | 76.63 | 76.72 | 76.72 | +0.38 (+0.50%) | 4,300 |
7 Dec 2022 | USD | 76.2 | 76.7 | 76.2 | 76.34 | 76.34 | -0.01 (-0.01%) | 6,400 |
6 Dec 2022 | USD | 76.88 | 76.97 | 75.88 | 76.35 | 76.35 | -0.97 (-1.25%) | 11,300 |
5 Dec 2022 | USD | 78.12 | 78.12 | 77.16 | 77.32 | 77.32 | -1.29 (-1.64%) | 22,700 |
2 Dec 2022 | USD | 77.79 | 78.61 | 77.77 | 78.61 | 78.61 | -0.04 (-0.05%) | 4,600 |
1 Dec 2022 | USD | 78.98 | 78.98 | 78.27 | 78.65 | 78.65 | -0.07 (-0.09%) | 38,300 |
30 Nov 2022 | USD | 76.49 | 78.72 | 76.49 | 78.72 | 78.72 | +1.85 (+2.41%) | 7,800 |
29 Nov 2022 | USD | 76.77 | 76.95 | 76.68 | 76.87 | 76.87 | +0.14 (+0.18%) | 3,300 |
28 Nov 2022 | USD | 77.46 | 77.6 | 76.69 | 76.73 | 76.73 | -1.09 (-1.40%) | 4,800 |
25 Nov 2022 | USD | 77.77 | 77.99 | 77.77 | 77.82 | 77.82 | +0.12 (+0.15%) | 5,600 |
23 Nov 2022 | USD | 77.61 | 77.83 | 77.33 | 77.7 | 77.7 | +0.24 (+0.31%) | 2,800 |
22 Nov 2022 | USD | 76.71 | 77.47 | 76.71 | 77.46 | 77.46 | +0.97 (+1.27%) | 15,100 |
21 Nov 2022 | USD | 76.21 | 76.6 | 76.16 | 76.49 | 76.49 | +0.09 (+0.12%) | 6,600 |
18 Nov 2022 | USD | 76.62 | 76.62 | 76.15 | 76.4 | 76.4 | +0.39 (+0.51%) | 4,200 |
17 Nov 2022 | USD | 75.54 | 76.05 | 75.33 | 76.01 | 76.01 | -0.33 (-0.43%) | 4,300 |
16 Nov 2022 | USD | 76.36 | 76.39 | 76.23 | 76.34 | 76.34 | -0.62 (-0.81%) | 3,900 |
15 Nov 2022 | USD | 77.65 | 77.65 | 76.58 | 76.96 | 76.96 | +0.48 (+0.63%) | 11,400 |
14 Nov 2022 | USD | 77 | 77.42 | 76.48 | 76.48 | 76.48 | -0.46 (-0.60%) | 52,000 |
11 Nov 2022 | USD | 76.25 | 77.16 | 76.25 | 76.94 | 76.94 | +0.7 (+0.92%) | 9,300 |
10 Nov 2022 | USD | 75.14 | 76.33 | 74.92 | 76.24 | 76.24 | +3.39 (+4.65%) | 12,900 |
9 Nov 2022 | USD | 73.9 | 73.9 | 72.79 | 72.85 | 72.85 | -1.43 (-1.93%) | 3,100 |
8 Nov 2022 | USD | 74 | 74.7 | 73.98 | 74.28 | 74.28 | +0.51 (+0.69%) | 3,800 |
7 Nov 2022 | USD | 73.28 | 73.91 | 73.26 | 73.77 | 73.77 | +0.83 (+1.14%) | 4,600 |