Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 80.67 | 81.79 | 80.61 | 80.69 | 80.69 | +0.03 (+0.04%) | 885,900 |
16 Dec 2022 | USD | 81.38 | 81.8 | 79.83 | 80.66 | 80.66 | -1.45 (-1.77%) | 2,273,700 |
15 Dec 2022 | USD | 82.17 | 82.81 | 81.61 | 82.11 | 82.11 | -1.06 (-1.27%) | 917,300 |
14 Dec 2022 | USD | 83.02 | 83.88 | 81.33 | 83.17 | 83.17 | -0.11 (-0.13%) | 1,090,400 |
13 Dec 2022 | USD | 83.74 | 84.35 | 82.55 | 83.28 | 83.28 | +1.33 (+1.62%) | 950,600 |
12 Dec 2022 | USD | 81.01 | 81.97 | 80.39 | 81.95 | 81.95 | +0.75 (+0.92%) | 854,300 |
9 Dec 2022 | USD | 80.82 | 81.91 | 79.88 | 81.2 | 81.2 | -0.12 (-0.15%) | 776,300 |
8 Dec 2022 | USD | 81.63 | 82.03 | 80.96 | 81.32 | 81.32 | -0.08 (-0.10%) | 776,800 |
7 Dec 2022 | USD | 80.91 | 81.88 | 80.54 | 81.4 | 81.4 | +0.76 (+0.94%) | 572,138 |
6 Dec 2022 | USD | 81.33 | 81.79 | 80.19 | 80.64 | 80.64 | -0.83 (-1.02%) | 821,497 |
5 Dec 2022 | USD | 82.58 | 83.04 | 81.375 | 81.47 | 81.47 | -1.82 (-2.19%) | 912,487 |
2 Dec 2022 | USD | 82.31 | 83.52 | 80.79 | 83.29 | 83.29 | +0.34 (+0.41%) | 861,400 |
1 Dec 2022 | USD | 81.59 | 83.12 | 80.24 | 82.95 | 82.95 | +2.03 (+2.51%) | 1,418,200 |
30 Nov 2022 | USD | 80.37 | 80.93 | 79.09 | 80.92 | 80.92 | +0.32 (+0.40%) | 2,123,000 |
29 Nov 2022 | USD | 80.22 | 81.12 | 80 | 80.6 | 80.6 | +0.32 (+0.40%) | 826,600 |
28 Nov 2022 | USD | 81.15 | 81.51 | 80.06 | 80.28 | 80.28 | -1.16 (-1.42%) | 711,900 |
25 Nov 2022 | USD | 80.64 | 81.9 | 80.205 | 81.44 | 81.44 | +1.04 (+1.29%) | 382,742 |
23 Nov 2022 | USD | 79.93 | 80.86 | 79.78 | 80.4 | 80.4 | +0.4 (+0.50%) | 992,200 |
22 Nov 2022 | USD | 79.52 | 80.27 | 78.36 | 80 | 80 | +0.89 (+1.13%) | 952,900 |
21 Nov 2022 | USD | 78.7 | 80.4 | 78.7 | 79.11 | 79.11 | +0.2 (+0.25%) | 1,019,400 |
18 Nov 2022 | USD | 79.95 | 80.68 | 78.63 | 78.91 | 78.91 | -0.29 (-0.37%) | 3,008,700 |
17 Nov 2022 | USD | 78.56 | 79.36 | 78.02 | 79.2 | 79.2 | +0.08 (+0.10%) | 995,500 |
16 Nov 2022 | USD | 79.35 | 79.92 | 78.53 | 79.12 | 79.12 | -0.23 (-0.29%) | 1,238,500 |
15 Nov 2022 | USD | 78.46 | 80.14 | 78.36 | 79.35 | 79.35 | +1.52 (+1.95%) | 1,227,200 |
14 Nov 2022 | USD | 78.16 | 79.16 | 77.8 | 77.83 | 77.83 | -0.8 (-1.02%) | 1,318,600 |
11 Nov 2022 | USD | 77.68 | 79.61 | 77.01 | 78.63 | 78.63 | +1.31 (+1.69%) | 1,004,800 |
10 Nov 2022 | USD | 76.08 | 77.54 | 75.69 | 77.32 | 77.32 | +2.89 (+3.88%) | 1,515,900 |
9 Nov 2022 | USD | 73.4 | 75.24 | 72.96 | 74.43 | 74.43 | +0.61 (+0.83%) | 1,363,100 |
8 Nov 2022 | USD | 74.07 | 74.94 | 73.17 | 73.82 | 73.82 | -0.43 (-0.58%) | 910,000 |
7 Nov 2022 | USD | 72.8 | 74.61 | 72.64 | 74.25 | 74.25 | +1.56 (+2.15%) | 939,600 |