Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 73.04 | 74.12 | 73.04 | 74.06 | 74.06 | +1.18 (+1.62%) | 47,700 |
9 Dec 2022 | USD | 73.37 | 73.68 | 72.82 | 72.88 | 72.88 | -0.79 (-1.07%) | 125,300 |
8 Dec 2022 | USD | 73.94 | 74.19 | 73.38 | 73.67 | 73.67 | +0.41 (+0.56%) | 26,000 |
7 Dec 2022 | USD | 73.37 | 73.87 | 73.16 | 73.26 | 73.26 | -0.18 (-0.25%) | 26,900 |
6 Dec 2022 | USD | 74.45 | 74.52 | 73.08 | 73.44 | 73.44 | -1.15 (-1.54%) | 43,000 |
5 Dec 2022 | USD | 76.29 | 76.29 | 74.3 | 74.59 | 74.59 | -1.9 (-2.48%) | 41,400 |
2 Dec 2022 | USD | 75.99 | 76.8 | 75.65 | 76.49 | 76.49 | -0.23 (-0.30%) | 26,200 |
1 Dec 2022 | USD | 77.54 | 77.54 | 76.56 | 76.72 | 76.72 | -0.29 (-0.38%) | 50,300 |
30 Nov 2022 | USD | 75.19 | 77.01 | 74.57 | 77.01 | 77.01 | +2.14 (+2.86%) | 30,600 |
29 Nov 2022 | USD | 74.95 | 75.22 | 74.51 | 74.87 | 74.87 | +0.18 (+0.24%) | 64,300 |
28 Nov 2022 | USD | 75.33 | 75.64 | 74.63 | 74.69 | 74.69 | -1.53 (-2.01%) | 71,000 |
25 Nov 2022 | USD | 76.22 | 76.47 | 76.16 | 76.22 | 76.22 | +0.1 (+0.13%) | 8,600 |
23 Nov 2022 | USD | 76.17 | 76.45 | 75.73 | 76.12 | 76.12 | +0.03 (+0.04%) | 28,000 |
22 Nov 2022 | USD | 75.27 | 76.09 | 75.25 | 76.09 | 76.09 | +1.27 (+1.70%) | 24,400 |
21 Nov 2022 | USD | 74.89 | 75.16 | 74.29 | 74.82 | 74.82 | -0.49 (-0.65%) | 26,200 |
18 Nov 2022 | USD | 75.32 | 75.47 | 74.63 | 75.31 | 75.31 | +0.39 (+0.52%) | 30,300 |
17 Nov 2022 | USD | 74.43 | 74.99 | 74.11 | 74.92 | 74.92 | -0.62 (-0.82%) | 181,700 |
16 Nov 2022 | USD | 75.98 | 76.02 | 75.51 | 75.54 | 75.54 | -0.87 (-1.14%) | 25,900 |
15 Nov 2022 | USD | 76.7 | 76.7 | 76.1 | 76.41 | 76.41 | +0.81 (+1.07%) | 30,700 |
14 Nov 2022 | USD | 75.92 | 76.54 | 75.54 | 75.6 | 75.6 | -0.62 (-0.81%) | 23,400 |
11 Nov 2022 | USD | 76.55 | 77.03 | 75.85 | 76.22 | 76.22 | +0.18 (+0.24%) | 20,600 |
10 Nov 2022 | USD | 74.76 | 76.08 | 74.65 | 76.04 | 76.04 | +3.96 (+5.49%) | 49,600 |
9 Nov 2022 | USD | 73.5 | 73.68 | 72.03 | 72.08 | 72.08 | -2.19 (-2.95%) | 19,300 |
8 Nov 2022 | USD | 74.01 | 74.77 | 73.62 | 74.27 | 74.27 | +0.19 (+0.26%) | 32,600 |
7 Nov 2022 | USD | 73.61 | 74.23 | 73.03 | 74.08 | 74.08 | +0.9 (+1.23%) | 197,500 |
4 Nov 2022 | USD | 73.51 | 73.74 | 72.01 | 73.18 | 73.18 | +0.95 (+1.32%) | 38,300 |
3 Nov 2022 | USD | 71.86 | 72.94 | 71.44 | 72.23 | 72.23 | -0.52 (-0.71%) | 35,000 |
2 Nov 2022 | USD | 74.89 | 75.08 | 72.69 | 72.75 | 72.75 | -2.31 (-3.08%) | 82,200 |
1 Nov 2022 | USD | 75.65 | 75.65 | 74.69 | 75.06 | 75.06 | +0.31 (+0.41%) | 50,600 |
31 Oct 2022 | USD | 74.33 | 75.11 | 74.29 | 74.75 | 74.75 | +0.06 (+0.08%) | 40,800 |