Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 76.17 | 76.66 | 73.8 | 74.54 | 74.54 | -0.53 (-0.71%) | 44,300 |
12 Dec 2022 | USD | 72.7 | 75.44 | 71.81 | 75.07 | 75.07 | +2.19 (+3.00%) | 18,200 |
9 Dec 2022 | USD | 74 | 74 | 72.5 | 72.88 | 72.88 | -0.93 (-1.26%) | 18,300 |
8 Dec 2022 | USD | 75.95 | 76.47 | 73.08 | 73.81 | 73.81 | -3.47 (-4.49%) | 27,300 |
7 Dec 2022 | USD | 78.06 | 78.23 | 77.12 | 77.28 | 77.28 | -0.24 (-0.31%) | 18,900 |
6 Dec 2022 | USD | 77.21 | 77.54 | 76.82 | 77.52 | 77.52 | +0.84 (+1.10%) | 15,900 |
5 Dec 2022 | USD | 77.64 | 77.64 | 75.66 | 76.68 | 76.68 | -1.44 (-1.84%) | 17,900 |
2 Dec 2022 | USD | 76.59 | 78.39 | 76.08 | 78.12 | 78.12 | +1.72 (+2.25%) | 22,200 |
1 Dec 2022 | USD | 75.5 | 76.52 | 75.24 | 76.4 | 76.4 | +1.26 (+1.68%) | 28,100 |
30 Nov 2022 | USD | 77.79 | 77.79 | 71.97 | 75.14 | 75.14 | -2.8 (-3.59%) | 67,900 |
29 Nov 2022 | USD | 77.61 | 78.29 | 77.61 | 77.94 | 77.94 | +0.35 (+0.45%) | 7,500 |
28 Nov 2022 | USD | 78.52 | 78.52 | 77.59 | 77.59 | 77.59 | -1.55 (-1.96%) | 9,500 |
25 Nov 2022 | USD | 79 | 79.4 | 78.86 | 79.14 | 79.14 | -0.07 (-0.09%) | 3,500 |
23 Nov 2022 | USD | 80.13 | 80.16 | 78.56 | 79.21 | 79.21 | -0.27 (-0.34%) | 10,800 |
22 Nov 2022 | USD | 78.59 | 80.15 | 78.59 | 79.48 | 79.48 | +1.53 (+1.96%) | 19,300 |
21 Nov 2022 | USD | 77.52 | 78.1 | 77.2 | 77.95 | 77.95 | +0.41 (+0.53%) | 15,100 |
18 Nov 2022 | USD | 77.82 | 77.84 | 77.24 | 77.54 | 77.54 | +0.49 (+0.64%) | 12,300 |
17 Nov 2022 | USD | 76.8 | 77.05 | 76.02 | 77.05 | 77.05 | -0.17 (-0.22%) | 10,200 |
16 Nov 2022 | USD | 77.37 | 77.37 | 76.03 | 77.22 | 77.22 | -0.06 (-0.08%) | 17,700 |
15 Nov 2022 | USD | 77 | 78.62 | 77 | 77.28 | 77.28 | +0.59 (+0.77%) | 11,800 |
14 Nov 2022 | USD | 75 | 77.78 | 75 | 76.69 | 76.69 | +1.27 (+1.68%) | 18,000 |
11 Nov 2022 | USD | 75 | 75.7 | 74.29 | 75.42 | 75.42 | +0.41 (+0.55%) | 19,500 |
10 Nov 2022 | USD | 75.1 | 75.93 | 74.72 | 75.01 | 75.01 | +2.24 (+3.08%) | 21,100 |
9 Nov 2022 | USD | 74.23 | 74.43 | 72.42 | 72.77 | 72.77 | -1.26 (-1.70%) | 19,200 |
8 Nov 2022 | USD | 74.7 | 75.19 | 73.81 | 74.03 | 74.03 | -0.47 (-0.63%) | 20,200 |
7 Nov 2022 | USD | 73.75 | 74.76 | 73.32 | 74.5 | 74.5 | +0.78 (+1.06%) | 19,600 |
4 Nov 2022 | USD | 71.49 | 73.72 | 71.49 | 73.72 | 73.72 | +3.05 (+4.32%) | 10,200 |
3 Nov 2022 | USD | 69.14 | 70.81 | 69.14 | 70.67 | 70.67 | +0.98 (+1.41%) | 15,200 |
2 Nov 2022 | USD | 69.75 | 71.84 | 69.64 | 69.69 | 69.69 | -0.79 (-1.12%) | 19,600 |
1 Nov 2022 | USD | 71.12 | 71.32 | 70.03 | 70.48 | 70.48 | -0.33 (-0.47%) | 17,900 |