Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 71.1 | 73.49 | 71.1 | 71.75 | 71.75 | +0.72 (+1.01%) | 218,900 |
9 Dec 2022 | USD | 74.19 | 74.19 | 70.97 | 71.03 | 71.03 | -3.37 (-4.53%) | 96,600 |
8 Dec 2022 | USD | 74.62 | 75.91 | 73.44 | 74.4 | 74.4 | 0.0 (0.0%) | 134,600 |
7 Dec 2022 | USD | 76.33 | 76.33 | 71.355 | 74.4 | 74.4 | -1.9 (-2.49%) | 179,400 |
6 Dec 2022 | USD | 75.25 | 77.55 | 74.715 | 76.3 | 76.3 | +0.52 (+0.69%) | 124,500 |
5 Dec 2022 | USD | 77.26 | 77.26 | 75.31 | 75.78 | 75.78 | -1.72 (-2.22%) | 151,600 |
2 Dec 2022 | USD | 75.74 | 79.33 | 75.25 | 77.5 | 77.5 | +0.5 (+0.65%) | 158,300 |
1 Dec 2022 | USD | 77.74 | 79.21 | 76.17 | 77 | 77 | -0.74 (-0.95%) | 220,800 |
30 Nov 2022 | USD | 77.13 | 81.97 | 76.77 | 77.74 | 77.74 | +1.06 (+1.38%) | 219,700 |
29 Nov 2022 | USD | 76.8 | 77.96 | 76.04 | 76.68 | 76.68 | +0.17 (+0.22%) | 65,200 |
28 Nov 2022 | USD | 78.26 | 79.385 | 75.85 | 76.51 | 76.51 | -2.21 (-2.81%) | 81,900 |
25 Nov 2022 | USD | 77.85 | 79.35 | 77.5 | 78.72 | 78.72 | +0.82 (+1.05%) | 17,700 |
23 Nov 2022 | USD | 77.01 | 79.689 | 77.01 | 77.9 | 77.9 | +0.87 (+1.13%) | 72,900 |
22 Nov 2022 | USD | 76.99 | 77.26 | 75.475 | 77.03 | 77.03 | +0.1 (+0.13%) | 103,300 |
21 Nov 2022 | USD | 77.33 | 77.355 | 75.43 | 76.93 | 76.93 | -0.44 (-0.57%) | 67,000 |
18 Nov 2022 | USD | 78.18 | 78.99 | 76.8 | 77.37 | 77.37 | +0.67 (+0.87%) | 105,200 |
17 Nov 2022 | USD | 75.81 | 76.99 | 74.04 | 76.7 | 76.7 | +0.89 (+1.17%) | 89,000 |
16 Nov 2022 | USD | 76.86 | 77.74 | 75.22 | 75.81 | 75.81 | -1.4 (-1.81%) | 98,300 |
15 Nov 2022 | USD | 78 | 78.525 | 75.29 | 77.21 | 77.21 | -0.03 (-0.04%) | 123,100 |
14 Nov 2022 | USD | 76.88 | 78.745 | 75.255 | 77.24 | 77.24 | +0.6 (+0.78%) | 156,600 |
11 Nov 2022 | USD | 76.9 | 77.75 | 74.51 | 76.64 | 76.64 | -0.86 (-1.11%) | 197,400 |
10 Nov 2022 | USD | 77.53 | 80.825 | 76.18 | 77.5 | 77.5 | +3.31 (+4.46%) | 297,200 |
9 Nov 2022 | USD | 77.84 | 79.38 | 73.4 | 74.19 | 74.19 | -4.69 (-5.95%) | 177,600 |
8 Nov 2022 | USD | 78.88 | 80.47 | 77.22 | 78.88 | 78.88 | +0.83 (+1.06%) | 239,800 |
7 Nov 2022 | USD | 73.88 | 79.04 | 73 | 78.05 | 78.05 | +4.84 (+6.61%) | 164,100 |
4 Nov 2022 | USD | 74 | 74.99 | 71.37 | 73.21 | 73.21 | +0.08 (+0.11%) | 158,500 |
3 Nov 2022 | USD | 72.61 | 75.59 | 72.61 | 73.13 | 73.13 | -0.85 (-1.15%) | 75,000 |
2 Nov 2022 | USD | 76.54 | 78.28 | 73.94 | 73.98 | 73.98 | -2.93 (-3.81%) | 102,800 |
1 Nov 2022 | USD | 77.66 | 79.45 | 76.43 | 76.91 | 76.91 | +0.41 (+0.54%) | 101,200 |
31 Oct 2022 | USD | 77.15 | 78.09 | 75.94 | 76.5 | 76.5 | -1.28 (-1.65%) | 128,200 |