Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 92.48 | 95.22 | 91.9 | 94.85 | 94.85 | +2.05 (+2.21%) | 844,000 |
9 Dec 2022 | USD | 91.79 | 94.4 | 91.78 | 92.8 | 92.8 | +0.63 (+0.68%) | 1,092,100 |
8 Dec 2022 | USD | 91.54 | 93.41 | 90.72 | 92.17 | 92.17 | +1.57 (+1.73%) | 1,057,000 |
7 Dec 2022 | USD | 88.82 | 91.12 | 88.66 | 90.6 | 90.6 | +1.86 (+2.10%) | 871,200 |
6 Dec 2022 | USD | 89.41 | 90.41 | 87.15 | 88.74 | 88.74 | -0.14 (-0.16%) | 844,400 |
5 Dec 2022 | USD | 89.77 | 90.99 | 88.35 | 88.88 | 88.88 | -2.28 (-2.50%) | 944,100 |
2 Dec 2022 | USD | 89.93 | 91.79 | 89.14 | 91.16 | 91.16 | +1.07 (+1.19%) | 1,256,400 |
1 Dec 2022 | USD | 90.46 | 91.62 | 89.44 | 90.09 | 90.09 | +1.25 (+1.41%) | 804,300 |
30 Nov 2022 | USD | 89.22 | 89.62 | 86.13 | 88.84 | 88.84 | -0.79 (-0.88%) | 1,682,600 |
29 Nov 2022 | USD | 87.87 | 89.65 | 87.3 | 89.63 | 89.63 | +1.31 (+1.48%) | 797,500 |
28 Nov 2022 | USD | 90.06 | 90.4 | 87.78 | 88.32 | 88.32 | -2.64 (-2.90%) | 694,200 |
25 Nov 2022 | USD | 90.21 | 91.42 | 90.17 | 90.96 | 90.96 | -0.18 (-0.20%) | 309,900 |
23 Nov 2022 | USD | 91.6 | 92.82 | 90.97 | 91.14 | 91.14 | -0.7 (-0.76%) | 375,100 |
22 Nov 2022 | USD | 90.47 | 91.91 | 90.1 | 91.84 | 91.84 | +2.18 (+2.43%) | 662,900 |
21 Nov 2022 | USD | 89.34 | 90.33 | 88.93 | 89.66 | 89.66 | -0.4 (-0.44%) | 574,500 |
18 Nov 2022 | USD | 91.03 | 91.6 | 88.89 | 90.06 | 90.06 | +0.75 (+0.84%) | 975,300 |
17 Nov 2022 | USD | 88.33 | 89.61 | 87.63 | 89.31 | 89.31 | -1.31 (-1.45%) | 1,015,300 |
16 Nov 2022 | USD | 90.7 | 91.35 | 90.2 | 90.62 | 90.62 | -0.92 (-1.01%) | 845,400 |
15 Nov 2022 | USD | 92.13 | 93.33 | 91.05 | 91.54 | 91.54 | +1.3 (+1.44%) | 1,223,200 |
14 Nov 2022 | USD | 91 | 92.71 | 90.16 | 90.24 | 90.24 | -1.82 (-1.98%) | 959,900 |
11 Nov 2022 | USD | 91.72 | 93.42 | 90.68 | 92.06 | 92.06 | +0.7 (+0.77%) | 1,413,700 |
10 Nov 2022 | USD | 87.77 | 93.55 | 87.77 | 91.36 | 91.36 | +7.37 (+8.77%) | 1,238,900 |
9 Nov 2022 | USD | 86.52 | 87.99 | 83.86 | 83.99 | 83.99 | -3.4 (-3.89%) | 1,072,400 |
8 Nov 2022 | USD | 86.34 | 88.01 | 86 | 87.39 | 87.39 | +1.99 (+2.33%) | 1,116,800 |
7 Nov 2022 | USD | 85.02 | 85.75 | 82.93 | 85.4 | 85.4 | +1.48 (+1.76%) | 895,000 |
4 Nov 2022 | USD | 83.23 | 84.71 | 81.9 | 83.92 | 83.92 | +2.48 (+3.05%) | 808,300 |
3 Nov 2022 | USD | 80.87 | 82.84 | 80.24 | 81.44 | 81.44 | -0.89 (-1.08%) | 1,060,500 |
2 Nov 2022 | USD | 84.95 | 86.32 | 82.31 | 82.33 | 82.33 | -3.15 (-3.69%) | 1,076,100 |
1 Nov 2022 | USD | 86.35 | 87.41 | 83.45 | 85.48 | 85.48 | -0.13 (-0.15%) | 1,194,900 |
31 Oct 2022 | USD | 84.02 | 86.23 | 83.64 | 85.61 | 85.61 | +1.02 (+1.21%) | 1,607,000 |