Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 81.24 | 82.23 | 80.46 | 81.97 | 81.97 | +0.73 (+0.90%) | 136,300 |
28 Dec 2021 | USD | 80.9 | 82.33 | 80.62 | 81.24 | 81.24 | -0.06 (-0.07%) | 111,500 |
27 Dec 2021 | USD | 80 | 82.97 | 79.23 | 81.3 | 81.3 | +1.47 (+1.84%) | 135,800 |
23 Dec 2021 | USD | 80.04 | 81.22 | 79.55 | 79.83 | 79.83 | -0.22 (-0.27%) | 157,100 |
22 Dec 2021 | USD | 79.27 | 80.17 | 78.88 | 80.05 | 80.05 | +0.49 (+0.62%) | 162,600 |
21 Dec 2021 | USD | 78.3 | 79.96 | 78.29 | 79.56 | 79.56 | +2.27 (+2.94%) | 326,100 |
20 Dec 2021 | USD | 77.52 | 77.88 | 76.46 | 77.29 | 77.29 | -1.42 (-1.80%) | 344,900 |
17 Dec 2021 | USD | 79.49 | 80.19 | 77.275 | 78.71 | 78.71 | -1.41 (-1.76%) | 867,116 |
16 Dec 2021 | USD | 81.73 | 82.51 | 79.88 | 80.12 | 80.12 | -0.61 (-0.76%) | 270,700 |
15 Dec 2021 | USD | 82.34 | 82.93 | 80.3 | 80.73 | 80.73 | -1.25 (-1.52%) | 608,900 |
14 Dec 2021 | USD | 81.09 | 82.93 | 81.07 | 81.98 | 81.98 | +1.01 (+1.25%) | 175,300 |
13 Dec 2021 | USD | 81.24 | 81.85 | 79.8 | 80.97 | 80.97 | -0.85 (-1.04%) | 204,100 |
10 Dec 2021 | USD | 81.56 | 82.42 | 80.41 | 81.82 | 81.82 | +0.68 (+0.84%) | 115,700 |
9 Dec 2021 | USD | 81.95 | 82.34 | 81.12 | 81.14 | 81.14 | -1.65 (-1.99%) | 185,800 |
8 Dec 2021 | USD | 82.44 | 83.28 | 81.82 | 82.79 | 82.79 | +0.33 (+0.40%) | 1,396,056 |
7 Dec 2021 | USD | 83.02 | 84.23 | 81.97 | 82.46 | 82.46 | -0.26 (-0.31%) | 178,852 |
6 Dec 2021 | USD | 81.03 | 83.59 | 80.21 | 82.72 | 82.72 | +2.85 (+3.57%) | 234,376 |
3 Dec 2021 | USD | 81.91 | 81.91 | 79.19 | 79.87 | 79.87 | -1.73 (-2.12%) | 166,200 |
2 Dec 2021 | USD | 79.56 | 82.07 | 79.48 | 81.6 | 81.6 | +2.69 (+3.41%) | 229,700 |
1 Dec 2021 | USD | 80.9 | 81.95 | 78.75 | 78.91 | 78.91 | -0.15 (-0.19%) | 248,600 |
30 Nov 2021 | USD | 79.15 | 80.17 | 78.32 | 79.06 | 79.06 | -1.21 (-1.51%) | 286,800 |
29 Nov 2021 | USD | 82.92 | 83.16 | 80.1 | 80.27 | 80.27 | -1.42 (-1.74%) | 274,300 |
26 Nov 2021 | USD | 82.89 | 84.57 | 80.24 | 81.69 | 81.69 | -4.17 (-4.86%) | 181,700 |
24 Nov 2021 | USD | 86.03 | 86.85 | 85.18 | 85.86 | 85.86 | -0.53 (-0.61%) | 126,200 |
23 Nov 2021 | USD | 85.58 | 87.34 | 85.58 | 86.39 | 86.39 | +0.35 (+0.41%) | 247,700 |
22 Nov 2021 | USD | 86.8 | 88.37 | 85.22 | 86.04 | 86.04 | +1.31 (+1.55%) | 296,800 |
19 Nov 2021 | USD | 84.8 | 85.15 | 83.43 | 84.73 | 84.73 | -0.99 (-1.15%) | 174,200 |
18 Nov 2021 | USD | 86.33 | 86.75 | 85.09 | 85.72 | 85.72 | -0.69 (-0.80%) | 314,400 |
17 Nov 2021 | USD | 87.07 | 87.07 | 85.73 | 86.41 | 86.41 | -1.27 (-1.45%) | 278,900 |
16 Nov 2021 | USD | 87.4 | 88.42 | 85.59 | 87.68 | 87.68 | +0.15 (+0.17%) | 354,900 |