Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 78.14 | 80.34 | 78.14 | 79.82 | 79.82 | +1.08 (+1.37%) | 654,800 |
28 Dec 2021 | USD | 78.69 | 79.43 | 78.51 | 78.74 | 78.74 | -0.01 (-0.01%) | 270,300 |
27 Dec 2021 | USD | 77.15 | 78.8 | 76.67 | 78.75 | 78.75 | +1.4 (+1.81%) | 316,800 |
23 Dec 2021 | USD | 77.49 | 78.38 | 76.81 | 77.35 | 77.35 | +0.45 (+0.59%) | 412,200 |
22 Dec 2021 | USD | 76.4 | 77.24 | 75.97 | 76.9 | 76.9 | +0.5 (+0.65%) | 392,400 |
21 Dec 2021 | USD | 74.92 | 76.48 | 74.25 | 76.4 | 76.4 | +2.86 (+3.89%) | 621,400 |
20 Dec 2021 | USD | 74.42 | 74.84 | 71.96 | 73.54 | 73.54 | -2.11 (-2.79%) | 883,100 |
17 Dec 2021 | USD | 77.47 | 77.47 | 74.87 | 75.65 | 75.65 | -2.06 (-2.65%) | 2,746,100 |
16 Dec 2021 | USD | 79.03 | 79.76 | 77.44 | 77.71 | 77.71 | -0.63 (-0.80%) | 888,500 |
15 Dec 2021 | USD | 77.33 | 78.83 | 76.41 | 78.34 | 78.34 | +1.59 (+2.07%) | 743,200 |
14 Dec 2021 | USD | 75.91 | 77.56 | 75.6 | 76.75 | 76.75 | +1.06 (+1.40%) | 793,900 |
13 Dec 2021 | USD | 77.41 | 77.5 | 75.19 | 75.69 | 75.69 | -2.1 (-2.70%) | 756,000 |
10 Dec 2021 | USD | 78.37 | 79.45 | 77.22 | 77.79 | 77.79 | -0.62 (-0.79%) | 650,400 |
9 Dec 2021 | USD | 77.62 | 79.51 | 77.62 | 78.41 | 78.41 | -0.59 (-0.75%) | 508,800 |
8 Dec 2021 | USD | 79.44 | 79.9 | 78.38 | 79 | 79 | -0.26 (-0.33%) | 683,755 |
7 Dec 2021 | USD | 78.57 | 80.51 | 78 | 79.26 | 79.26 | +1.41 (+1.81%) | 827,466 |
6 Dec 2021 | USD | 77.61 | 79.08 | 76.58 | 77.85 | 77.85 | +1.91 (+2.52%) | 1,036,398 |
3 Dec 2021 | USD | 78.5 | 78.6 | 75.13 | 75.94 | 75.94 | -2.47 (-3.15%) | 628,800 |
2 Dec 2021 | USD | 76.21 | 78.66 | 75.77 | 78.41 | 78.41 | +2.86 (+3.79%) | 584,800 |
1 Dec 2021 | USD | 78.87 | 79.5 | 75.55 | 75.55 | 75.55 | -1.45 (-1.88%) | 823,800 |
30 Nov 2021 | USD | 77.15 | 77.81 | 76.17 | 77 | 77 | -1.5 (-1.91%) | 1,035,400 |
29 Nov 2021 | USD | 79.09 | 79.98 | 77.28 | 78.5 | 78.5 | +0.58 (+0.74%) | 786,300 |
26 Nov 2021 | USD | 79.65 | 79.87 | 77.06 | 77.92 | 77.92 | -5.02 (-6.05%) | 893,900 |
24 Nov 2021 | USD | 83.64 | 84.06 | 82.62 | 82.94 | 82.94 | -1.14 (-1.36%) | 680,000 |
23 Nov 2021 | USD | 83.05 | 84.3 | 82.54 | 84.08 | 84.08 | +1.68 (+2.04%) | 1,079,700 |
22 Nov 2021 | USD | 82.39 | 83.58 | 81.84 | 82.4 | 82.4 | +1.21 (+1.49%) | 1,047,800 |
19 Nov 2021 | USD | 81.56 | 81.79 | 80.08 | 81.19 | 81.19 | -1.61 (-1.94%) | 677,000 |
18 Nov 2021 | USD | 83.28 | 83.5 | 81.95 | 82.8 | 82.8 | -0.06 (-0.07%) | 598,700 |
17 Nov 2021 | USD | 82.91 | 83.24 | 81.72 | 82.86 | 82.86 | -0.6 (-0.72%) | 655,200 |
16 Nov 2021 | USD | 83.95 | 84.74 | 83.23 | 83.46 | 83.46 | -0.52 (-0.62%) | 452,900 |