Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 75.31 | 75.43 | 73.42 | 73.42 | 73.42 | -2.03 (-2.69%) | 49,000 |
4 Jan 2022 | USD | 77.4 | 77.4 | 74.87 | 75.45 | 75.45 | -2.75 (-3.52%) | 50,300 |
3 Jan 2022 | USD | 79.18 | 79.18 | 77.84 | 78.2 | 78.2 | -0.81 (-1.03%) | 33,200 |
31 Dec 2021 | USD | 79.04 | 79.44 | 79.01 | 79.01 | 79.01 | -0.15 (-0.19%) | 9,300 |
30 Dec 2021 | USD | 78.73 | 79.56 | 78.62 | 79.16 | 79.16 | +0.58 (+0.74%) | 22,200 |
29 Dec 2021 | USD | 78.6 | 78.69 | 78.37 | 78.58 | 78.58 | +0.15 (+0.19%) | 44,100 |
28 Dec 2021 | USD | 78.91 | 79.19 | 78.38 | 78.43 | 78.43 | -0.34 (-0.43%) | 28,200 |
27 Dec 2021 | USD | 78.06 | 78.77 | 78.06 | 78.77 | 78.77 | +0.94 (+1.21%) | 29,700 |
23 Dec 2021 | USD | 77.08 | 78.03 | 77.08 | 77.83 | 77.83 | +0.34 (+0.44%) | 19,100 |
22 Dec 2021 | USD | 76.53 | 77.49 | 76.53 | 77.49 | 77.49 | +1.07 (+1.40%) | 29,500 |
21 Dec 2021 | USD | 75.51 | 76.44 | 75.51 | 76.42 | 76.42 | +0.95 (+1.26%) | 18,400 |
20 Dec 2021 | USD | 74.92 | 75.48 | 74.72 | 75.47 | 75.47 | -0.26 (-0.34%) | 23,500 |
17 Dec 2021 | USD | 74.7 | 75.93 | 73.99 | 75.73 | 75.73 | +0.58 (+0.77%) | 66,700 |
16 Dec 2021 | USD | 75.75 | 76.17 | 74.7 | 75.15 | 75.15 | -0.32 (-0.42%) | 37,800 |
15 Dec 2021 | USD | 74.66 | 75.5 | 74.13 | 75.47 | 75.47 | +0.72 (+0.96%) | 17,800 |
14 Dec 2021 | USD | 75.23 | 75.33 | 74.25 | 74.75 | 74.75 | -1.07 (-1.41%) | 34,800 |
13 Dec 2021 | USD | 76.11 | 76.23 | 75.49 | 75.82 | 75.82 | -0.34 (-0.45%) | 34,100 |
10 Dec 2021 | USD | 76.4 | 76.89 | 75.92 | 76.16 | 76.16 | -0.57 (-0.74%) | 19,700 |
9 Dec 2021 | USD | 77.8 | 78.02 | 76.73 | 76.73 | 76.73 | -1.07 (-1.38%) | 9,800 |
8 Dec 2021 | USD | 77.46 | 77.95 | 77.05 | 77.8 | 77.8 | +0.58 (+0.75%) | 31,342 |
7 Dec 2021 | USD | 75.17 | 77.4354 | 75.17 | 77.22 | 77.22 | +2.71 (+3.64%) | 47,540 |
6 Dec 2021 | USD | 74.26 | 74.55 | 73.7222 | 74.51 | 74.51 | +0.34 (+0.46%) | 23,594 |
3 Dec 2021 | USD | 75.57 | 75.57 | 73.44 | 74.17 | 74.17 | -1.18 (-1.57%) | 27,200 |
2 Dec 2021 | USD | 74.8 | 75.53 | 74.52 | 75.35 | 75.35 | +0.74 (+0.99%) | 35,300 |
1 Dec 2021 | USD | 75.5 | 76.76 | 74.51 | 74.61 | 74.61 | -1.63 (-2.14%) | 67,400 |
30 Nov 2021 | USD | 77.21 | 77.56 | 75.81 | 76.24 | 76.24 | -1.12 (-1.45%) | 33,800 |
29 Nov 2021 | USD | 77.81 | 77.86 | 76.89 | 77.36 | 77.36 | +0.07 (+0.09%) | 22,000 |
26 Nov 2021 | USD | 77.68 | 78.17 | 77.14 | 77.29 | 77.29 | -0.94 (-1.20%) | 30,800 |
24 Nov 2021 | USD | 77.8 | 78.23 | 77.31 | 78.23 | 78.23 | -0.24 (-0.31%) | 22,900 |
23 Nov 2021 | USD | 79.16 | 79.16 | 77.945 | 78.47 | 78.47 | -0.93 (-1.17%) | 35,967 |