Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 89.78 | 90.46 | 88.63 | 88.64 | 88.64 | -0.65 (-0.73%) | 195,900 |
29 Dec 2021 | USD | 87.01 | 89.7 | 86.1 | 89.29 | 89.29 | +2.71 (+3.13%) | 206,500 |
28 Dec 2021 | USD | 84.35 | 87.4 | 84.35 | 86.58 | 86.58 | +2.21 (+2.62%) | 232,600 |
27 Dec 2021 | USD | 83.65 | 84.45 | 82.34 | 84.37 | 84.37 | +0.72 (+0.86%) | 216,500 |
23 Dec 2021 | USD | 82.28 | 84.26 | 82.28 | 83.65 | 83.65 | +1.26 (+1.53%) | 148,200 |
22 Dec 2021 | USD | 81.12 | 82.69 | 80.98 | 82.39 | 82.39 | +1.42 (+1.75%) | 272,900 |
21 Dec 2021 | USD | 79.99 | 81.81 | 79.42 | 80.97 | 80.97 | +1.98 (+2.51%) | 353,400 |
20 Dec 2021 | USD | 80.58 | 80.58 | 77.3 | 78.99 | 78.99 | -2.46 (-3.02%) | 358,100 |
17 Dec 2021 | USD | 81.24 | 82.45 | 79.86 | 81.45 | 81.45 | -1.01 (-1.22%) | 1,282,800 |
16 Dec 2021 | USD | 83.01 | 84.46 | 81.93 | 82.46 | 82.46 | -0.1 (-0.12%) | 355,400 |
15 Dec 2021 | USD | 82.92 | 83.57 | 80.86 | 82.56 | 82.56 | +0.13 (+0.16%) | 407,700 |
14 Dec 2021 | USD | 81.84 | 84.69 | 81.6 | 82.43 | 82.43 | +0.31 (+0.38%) | 551,000 |
13 Dec 2021 | USD | 83.59 | 83.74 | 81.95 | 82.12 | 82.12 | -1.72 (-2.05%) | 271,200 |
10 Dec 2021 | USD | 84.06 | 84.7 | 83.19 | 83.84 | 83.84 | +0.21 (+0.25%) | 291,900 |
9 Dec 2021 | USD | 83.7 | 84.83 | 83.28 | 83.63 | 83.63 | -0.83 (-0.98%) | 235,100 |
8 Dec 2021 | USD | 85.99 | 85.99 | 84.06 | 84.46 | 84.46 | -0.99 (-1.16%) | 218,947 |
7 Dec 2021 | USD | 86.41 | 86.85 | 84.6824 | 85.45 | 85.45 | -0.08 (-0.09%) | 283,109 |
6 Dec 2021 | USD | 82.63 | 85.8 | 81.68 | 85.53 | 85.53 | +4.32 (+5.32%) | 406,135 |
3 Dec 2021 | USD | 82.55 | 82.71 | 80.5 | 81.21 | 81.21 | -0.8 (-0.98%) | 258,300 |
2 Dec 2021 | USD | 79.12 | 82.6 | 78.83 | 82.01 | 82.01 | +3.24 (+4.11%) | 253,700 |
1 Dec 2021 | USD | 83.41 | 83.51 | 78.72 | 78.77 | 78.77 | -2.76 (-3.39%) | 362,900 |
30 Nov 2021 | USD | 82.84 | 83.5 | 81 | 81.53 | 81.53 | -1.98 (-2.37%) | 285,600 |
29 Nov 2021 | USD | 84.77 | 85.13 | 82.51 | 83.51 | 83.51 | -0.24 (-0.29%) | 333,200 |
26 Nov 2021 | USD | 85.5 | 87.45 | 83.29 | 83.75 | 83.75 | -3.75 (-4.29%) | 251,200 |
24 Nov 2021 | USD | 88.88 | 89.72 | 87.12 | 87.5 | 87.5 | -1.66 (-1.86%) | 253,900 |
23 Nov 2021 | USD | 89.22 | 89.72 | 87.25 | 89.16 | 89.16 | +0.62 (+0.70%) | 269,900 |
22 Nov 2021 | USD | 91.4 | 91.64 | 88.34 | 88.54 | 88.54 | -2.01 (-2.22%) | 296,700 |
19 Nov 2021 | USD | 89.93 | 91.39 | 89.93 | 90.55 | 90.55 | +0.17 (+0.19%) | 163,500 |
18 Nov 2021 | USD | 89.96 | 90.74 | 88.08 | 90.38 | 90.38 | +1.42 (+1.60%) | 273,700 |
17 Nov 2021 | USD | 90.54 | 91.23 | 88.3 | 88.96 | 88.96 | -1.46 (-1.61%) | 295,700 |