Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 68.79 | 69.07 | 66.24 | 66.81 | 66.81 | -1.93 (-2.81%) | 128,300 |
19 Nov 2021 | USD | 69.58 | 70.28 | 68.74 | 68.74 | 68.74 | -0.9 (-1.29%) | 52,400 |
18 Nov 2021 | USD | 69.72 | 69.87 | 68.82 | 69.64 | 69.64 | -0.47 (-0.67%) | 58,600 |
17 Nov 2021 | USD | 71.62 | 71.62 | 70.09 | 70.11 | 70.11 | -1.58 (-2.20%) | 799,900 |
16 Nov 2021 | USD | 71.17 | 71.77 | 71.04 | 71.69 | 71.69 | +0.37 (+0.52%) | 55,600 |
15 Nov 2021 | USD | 71.6 | 72.1 | 71.08 | 71.32 | 71.32 | -0.09 (-0.13%) | 45,600 |
12 Nov 2021 | USD | 70.31 | 71.44 | 69.83 | 71.41 | 71.41 | +1.47 (+2.10%) | 28,100 |
11 Nov 2021 | USD | 69.79 | 70.78 | 69.79 | 69.94 | 69.94 | +0.74 (+1.07%) | 45,500 |
10 Nov 2021 | USD | 70.22 | 70.89 | 68.73 | 69.2 | 69.2 | -1.31 (-1.86%) | 57,000 |
9 Nov 2021 | USD | 69.98 | 70.77 | 69.6 | 70.51 | 70.51 | +0.84 (+1.21%) | 70,200 |
8 Nov 2021 | USD | 70.06 | 70.54 | 69.67 | 69.67 | 69.67 | -0.01 (-0.01%) | 36,500 |
5 Nov 2021 | USD | 69.97 | 70.4 | 69.54 | 69.68 | 69.68 | +0.08 (+0.11%) | 39,700 |
4 Nov 2021 | USD | 69.31 | 70.34 | 69.16 | 69.6 | 69.6 | +0.03 (+0.04%) | 41,800 |
3 Nov 2021 | USD | 68.09 | 69.72 | 68.09 | 69.57 | 69.57 | +1.49 (+2.19%) | 52,400 |
2 Nov 2021 | USD | 68.43 | 68.45 | 67.65 | 68.08 | 68.08 | -0.69 (-1.00%) | 61,100 |
1 Nov 2021 | USD | 68.21 | 68.85 | 68.21 | 68.77 | 68.77 | +0.58 (+0.85%) | 34,100 |
29 Oct 2021 | USD | 67.55 | 68.19 | 67.3 | 68.19 | 68.19 | -0.58 (-0.84%) | 39,500 |
28 Oct 2021 | USD | 67.4 | 68.92 | 67.3 | 68.77 | 68.77 | +1.4 (+2.08%) | 39,200 |
27 Oct 2021 | USD | 68.25 | 68.89 | 67.37 | 67.37 | 67.37 | -1.17 (-1.71%) | 39,000 |
26 Oct 2021 | USD | 69.73 | 69.79 | 68.5 | 68.54 | 68.54 | -1.02 (-1.47%) | 298,100 |
25 Oct 2021 | USD | 68.83 | 69.69 | 68.48 | 69.56 | 69.56 | +0.72 (+1.05%) | 51,600 |
22 Oct 2021 | USD | 69.78 | 70.02 | 68.59 | 68.84 | 68.84 | -1.14 (-1.63%) | 48,500 |
21 Oct 2021 | USD | 69.34 | 70.17 | 69.34 | 69.98 | 69.98 | +0.42 (+0.60%) | 79,900 |
20 Oct 2021 | USD | 69.68 | 69.94 | 69.21 | 69.56 | 69.56 | +0.25 (+0.36%) | 144,000 |
19 Oct 2021 | USD | 68.77 | 69.5 | 68.52 | 69.31 | 69.31 | +1.02 (+1.49%) | 35,900 |
18 Oct 2021 | USD | 67.12 | 68.39 | 67.12 | 68.29 | 68.29 | +0.71 (+1.05%) | 56,500 |
15 Oct 2021 | USD | 67.23 | 67.96 | 67.13 | 67.58 | 67.58 | +0.65 (+0.97%) | 40,700 |
14 Oct 2021 | USD | 67.03 | 67.38 | 66.63 | 66.93 | 66.93 | +0.38 (+0.57%) | 59,700 |
13 Oct 2021 | USD | 65.65 | 66.61 | 65.65 | 66.55 | 66.55 | +1.21 (+1.85%) | 31,800 |
12 Oct 2021 | USD | 65.41 | 65.81 | 65.13 | 65.34 | 65.34 | +0.31 (+0.48%) | 43,500 |