Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 71.42 | 71.77 | 70.25 | 71.11 | 71.11 | +0.37 (+0.52%) | 304,200 |
16 Dec 2022 | USD | 70.77 | 71.65 | 69.68 | 70.74 | 70.74 | -0.43 (-0.60%) | 1,650,200 |
15 Dec 2022 | USD | 71.66 | 72.09 | 70.04 | 71.17 | 71.17 | -1.53 (-2.10%) | 508,400 |
14 Dec 2022 | USD | 74 | 74.03 | 72.3 | 72.7 | 72.7 | -1.54 (-2.07%) | 302,000 |
13 Dec 2022 | USD | 76.62 | 77.63 | 73.64 | 74.24 | 74.24 | -1.22 (-1.62%) | 388,200 |
12 Dec 2022 | USD | 75.14 | 76.73 | 74.1 | 75.46 | 75.46 | +0.39 (+0.52%) | 282,600 |
9 Dec 2022 | USD | 75.9 | 76.34 | 74.79 | 75.07 | 75.07 | -0.98 (-1.29%) | 297,700 |
8 Dec 2022 | USD | 76.09 | 76.49 | 75.11 | 76.05 | 76.05 | +0.74 (+0.98%) | 335,700 |
7 Dec 2022 | USD | 74.23 | 75.43 | 73.45 | 75.31 | 75.31 | +0.8 (+1.07%) | 405,200 |
6 Dec 2022 | USD | 76.95 | 77.71 | 73.72 | 74.51 | 74.51 | -2.48 (-3.22%) | 637,500 |
5 Dec 2022 | USD | 82.1 | 82.1 | 76.17 | 76.99 | 76.99 | -5.9 (-7.12%) | 451,500 |
2 Dec 2022 | USD | 82.85 | 83.31 | 82.16 | 82.89 | 82.89 | -0.86 (-1.03%) | 177,000 |
1 Dec 2022 | USD | 84.09 | 84.5 | 82.48 | 83.75 | 83.75 | -0.14 (-0.17%) | 246,100 |
30 Nov 2022 | USD | 80.94 | 84.03 | 79.59 | 83.89 | 83.89 | +2.57 (+3.16%) | 470,500 |
29 Nov 2022 | USD | 80.97 | 81.92 | 80.75 | 81.32 | 81.32 | +0.49 (+0.61%) | 205,600 |
28 Nov 2022 | USD | 83.27 | 83.47 | 80.61 | 80.83 | 80.83 | -3.27 (-3.89%) | 228,400 |
25 Nov 2022 | USD | 83.68 | 84.28 | 83.36 | 84.1 | 84.1 | +0.77 (+0.92%) | 61,400 |
23 Nov 2022 | USD | 83.85 | 84.39 | 81.77 | 83.33 | 83.33 | -0.54 (-0.64%) | 186,700 |
22 Nov 2022 | USD | 83.27 | 84.09 | 82.82 | 83.87 | 83.87 | +1.07 (+1.29%) | 242,300 |
21 Nov 2022 | USD | 81.43 | 82.95 | 81.12 | 82.8 | 82.8 | +1.37 (+1.68%) | 283,600 |
18 Nov 2022 | USD | 81.5 | 81.61 | 80.14 | 81.43 | 81.43 | +1.46 (+1.83%) | 316,700 |
17 Nov 2022 | USD | 81.78 | 81.78 | 79.7 | 79.97 | 79.97 | -2.64 (-3.20%) | 380,700 |
16 Nov 2022 | USD | 85.45 | 85.88 | 82.43 | 82.61 | 82.61 | -3.18 (-3.71%) | 262,800 |
15 Nov 2022 | USD | 85.65 | 86.39 | 84.7 | 85.79 | 85.79 | +1.33 (+1.57%) | 256,100 |
14 Nov 2022 | USD | 85.61 | 86.36 | 84.46 | 84.46 | 84.46 | -1.3 (-1.52%) | 321,300 |
11 Nov 2022 | USD | 86.84 | 87.88 | 85.36 | 85.76 | 85.76 | -1 (-1.15%) | 379,800 |
10 Nov 2022 | USD | 82.42 | 86.79 | 82.42 | 86.76 | 86.76 | +5.49 (+6.76%) | 349,300 |
9 Nov 2022 | USD | 83.21 | 83.39 | 81.13 | 81.27 | 81.27 | -2.54 (-3.03%) | 302,000 |
8 Nov 2022 | USD | 83.44 | 84.67 | 82.46 | 83.81 | 83.81 | +0.57 (+0.68%) | 244,400 |
7 Nov 2022 | USD | 83.48 | 83.76 | 82.16 | 83.24 | 83.24 | +0.53 (+0.64%) | 278,400 |