Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 76.23 | 76.52 | 72.61 | 73.16 | 73.16 | -0.25 (-0.34%) | 221,100 |
12 Dec 2022 | USD | 72.44 | 73.69 | 71.07 | 73.41 | 73.41 | +1.45 (+2.02%) | 159,900 |
9 Dec 2022 | USD | 73.55 | 74.24 | 71.95 | 71.96 | 71.96 | -1.88 (-2.55%) | 132,900 |
8 Dec 2022 | USD | 74.89 | 74.89 | 73.3 | 73.84 | 73.84 | -0.21 (-0.28%) | 114,600 |
7 Dec 2022 | USD | 73.17 | 74.35 | 72.83 | 74.05 | 74.05 | +0.46 (+0.63%) | 157,000 |
6 Dec 2022 | USD | 75.22 | 75.9 | 72.71 | 73.59 | 73.59 | -2 (-2.65%) | 138,800 |
5 Dec 2022 | USD | 76.77 | 76.77 | 75.14 | 75.59 | 75.59 | -1.98 (-2.55%) | 126,900 |
2 Dec 2022 | USD | 76.12 | 78.2 | 76.12 | 77.57 | 77.57 | +0.2 (+0.26%) | 91,300 |
1 Dec 2022 | USD | 78.6 | 78.98 | 77.3 | 77.37 | 77.37 | -0.9 (-1.15%) | 120,900 |
30 Nov 2022 | USD | 76.09 | 78.3 | 74.72 | 78.27 | 78.27 | +2.41 (+3.18%) | 181,500 |
29 Nov 2022 | USD | 76.7 | 77.37 | 75.78 | 75.86 | 75.86 | -0.82 (-1.07%) | 101,100 |
28 Nov 2022 | USD | 78.36 | 78.39 | 76.27 | 76.68 | 76.68 | -1.72 (-2.19%) | 112,900 |
25 Nov 2022 | USD | 78.38 | 79.02 | 77.67 | 78.4 | 78.4 | -0.44 (-0.56%) | 41,900 |
23 Nov 2022 | USD | 78.68 | 79.36 | 78 | 78.84 | 78.84 | -0.11 (-0.14%) | 62,500 |
22 Nov 2022 | USD | 78.08 | 79.23 | 77.45 | 78.95 | 78.95 | +1.66 (+2.15%) | 122,600 |
21 Nov 2022 | USD | 76.32 | 77.78 | 76.32 | 77.29 | 77.29 | +0.29 (+0.38%) | 101,700 |
18 Nov 2022 | USD | 78.04 | 78.16 | 76.33 | 77 | 77 | +0.25 (+0.33%) | 150,500 |
17 Nov 2022 | USD | 76.01 | 76.77 | 75.08 | 76.75 | 76.75 | -0.39 (-0.51%) | 112,500 |
16 Nov 2022 | USD | 78.02 | 78.1 | 76.9 | 77.14 | 77.14 | -1.42 (-1.81%) | 162,000 |
15 Nov 2022 | USD | 78.33 | 79.79 | 77.12 | 78.56 | 78.56 | +1.24 (+1.60%) | 164,700 |
14 Nov 2022 | USD | 78.07 | 79.17 | 77.25 | 77.32 | 77.32 | -1.37 (-1.74%) | 157,400 |
11 Nov 2022 | USD | 77.66 | 79.74 | 77.59 | 78.69 | 78.69 | +1.64 (+2.13%) | 179,800 |
10 Nov 2022 | USD | 75.6 | 77.39 | 74.85 | 77.05 | 77.05 | +4.41 (+6.07%) | 182,600 |
9 Nov 2022 | USD | 73.6 | 74.18 | 72.35 | 72.64 | 72.64 | -1.82 (-2.44%) | 157,500 |
8 Nov 2022 | USD | 74.13 | 75.65 | 73.28 | 74.46 | 74.46 | +0.95 (+1.29%) | 147,600 |
7 Nov 2022 | USD | 74.55 | 75 | 73.03 | 73.51 | 73.51 | -0.85 (-1.14%) | 167,900 |
4 Nov 2022 | USD | 72.98 | 74.78 | 72.49 | 74.36 | 74.36 | +3.96 (+5.62%) | 187,900 |
3 Nov 2022 | USD | 68.03 | 71.16 | 66.14 | 70.4 | 70.4 | +5.35 (+8.22%) | 165,400 |
2 Nov 2022 | USD | 67.37 | 67.85 | 65.05 | 65.05 | 65.05 | -2.92 (-4.30%) | 193,000 |
1 Nov 2022 | USD | 68.02 | 68.2 | 66.8 | 67.97 | 67.97 | +0.7 (+1.04%) | 116,200 |