Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 72.68 | 73.47 | 71.89 | 72.59 | 72.59 | +0.25 (+0.35%) | 304,557 |
19 Nov 2021 | USD | 72.25 | 73.24 | 71.9 | 72.34 | 72.34 | -0.45 (-0.62%) | 179,000 |
18 Nov 2021 | USD | 73.97 | 73.97 | 72.63 | 72.79 | 72.79 | -1.05 (-1.42%) | 146,800 |
17 Nov 2021 | USD | 75.68 | 75.75 | 73.35 | 73.84 | 73.84 | -2.06 (-2.71%) | 195,100 |
16 Nov 2021 | USD | 77.24 | 77.24 | 75.77 | 75.9 | 75.9 | -1.37 (-1.77%) | 134,200 |
15 Nov 2021 | USD | 78.51 | 79.03 | 76.92 | 77.27 | 77.27 | -0.78 (-1.00%) | 121,100 |
12 Nov 2021 | USD | 77.46 | 78.64 | 76.81 | 78.05 | 78.05 | +0.89 (+1.15%) | 142,900 |
11 Nov 2021 | USD | 76.18 | 77.51 | 75.7 | 77.16 | 77.16 | +1.06 (+1.39%) | 83,200 |
10 Nov 2021 | USD | 76.34 | 76.9 | 75.59 | 76.1 | 76.1 | -0.07 (-0.09%) | 88,700 |
9 Nov 2021 | USD | 75.48 | 76.8 | 74.84 | 76.17 | 76.17 | +0.2 (+0.26%) | 103,600 |
8 Nov 2021 | USD | 76.62 | 76.98 | 75.73 | 75.97 | 75.97 | -0.09 (-0.12%) | 182,600 |
5 Nov 2021 | USD | 74.77 | 76.6 | 73.29 | 76.06 | 76.06 | +2.56 (+3.48%) | 148,900 |
4 Nov 2021 | USD | 75.68 | 75.81 | 72.78 | 73.5 | 73.5 | -1.93 (-2.56%) | 175,100 |
3 Nov 2021 | USD | 74.16 | 76.12 | 73.78 | 75.43 | 75.43 | +1.09 (+1.47%) | 118,800 |
2 Nov 2021 | USD | 72.77 | 74.35 | 72.18 | 74.34 | 74.34 | +1.58 (+2.17%) | 86,400 |
1 Nov 2021 | USD | 71.18 | 73.2 | 71.12 | 72.76 | 72.76 | +1.82 (+2.57%) | 157,700 |
29 Oct 2021 | USD | 71.09 | 71.6 | 70.32 | 70.94 | 70.94 | -0.35 (-0.49%) | 113,247 |
28 Oct 2021 | USD | 71.05 | 71.87 | 70.46 | 71.29 | 71.29 | +0.55 (+0.78%) | 75,088 |
27 Oct 2021 | USD | 72.22 | 72.22 | 70.69 | 70.74 | 70.74 | -1.72 (-2.37%) | 90,088 |
26 Oct 2021 | USD | 72 | 72.52 | 71.14 | 72.46 | 72.46 | +0.47 (+0.65%) | 142,980 |
25 Oct 2021 | USD | 72.55 | 72.55 | 71.07 | 71.99 | 71.99 | +1.22 (+1.72%) | 135,638 |
22 Oct 2021 | USD | 71.28 | 71.75 | 70.57 | 70.77 | 70.77 | -0.19 (-0.27%) | 69,409 |
21 Oct 2021 | USD | 70.39 | 71.12 | 69.95 | 70.96 | 70.96 | +0.24 (+0.34%) | 90,339 |
20 Oct 2021 | USD | 70.2 | 70.76 | 69.53 | 70.72 | 70.72 | +0.75 (+1.07%) | 64,289 |
19 Oct 2021 | USD | 71.08 | 71.27 | 69.555 | 69.97 | 69.97 | -0.62 (-0.88%) | 75,058 |
18 Oct 2021 | USD | 71.41 | 71.51 | 70.58 | 70.59 | 70.59 | -1.23 (-1.71%) | 99,760 |
15 Oct 2021 | USD | 73.49 | 73.49 | 71.77 | 71.82 | 71.82 | -0.24 (-0.33%) | 119,688 |
14 Oct 2021 | USD | 71.13 | 72.15 | 70.73 | 72.06 | 72.06 | +1.46 (+2.07%) | 192,153 |
13 Oct 2021 | USD | 71.22 | 71.39 | 69.51 | 70.6 | 70.6 | -0.55 (-0.77%) | 142,257 |
12 Oct 2021 | USD | 71.19 | 71.64 | 70.8576 | 71.15 | 71.15 | 0.0 (0.0%) | 83,384 |