Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 69.06 | 69.06 | 67.42 | 67.87 | 67.87 | -1.08 (-1.57%) | 77,400 |
16 Dec 2022 | USD | 69.96 | 69.96 | 68.32 | 68.95 | 68.95 | -1.97 (-2.78%) | 60,300 |
15 Dec 2022 | USD | 70.86 | 71.47 | 70.36 | 70.92 | 70.92 | -0.76 (-1.06%) | 77,700 |
14 Dec 2022 | USD | 71.89 | 72.96 | 71.36 | 71.68 | 71.68 | -0.37 (-0.51%) | 60,400 |
13 Dec 2022 | USD | 73.04 | 73.35 | 71.32 | 72.05 | 72.05 | +0.06 (+0.08%) | 33,100 |
12 Dec 2022 | USD | 71.78 | 72.02 | 70.76 | 71.99 | 71.99 | +0.28 (+0.39%) | 59,300 |
9 Dec 2022 | USD | 71.78 | 72.5 | 71.67 | 71.71 | 71.71 | -0.29 (-0.40%) | 53,325 |
8 Dec 2022 | USD | 71.15 | 72.77 | 71.15 | 72 | 72 | +0.98 (+1.38%) | 47,400 |
7 Dec 2022 | USD | 70.58 | 71.58 | 70.58 | 71.02 | 71.02 | -0.03 (-0.04%) | 122,200 |
6 Dec 2022 | USD | 71.76 | 72.08 | 70.65 | 71.05 | 71.05 | -0.85 (-1.18%) | 61,500 |
5 Dec 2022 | USD | 72.69 | 72.92 | 71.83 | 71.9 | 71.9 | -1.24 (-1.70%) | 113,400 |
2 Dec 2022 | USD | 72.25 | 73.48 | 72.19 | 73.14 | 73.14 | -0.09 (-0.12%) | 70,400 |
1 Dec 2022 | USD | 73.68 | 74.63 | 72.54 | 73.23 | 73.23 | -0.31 (-0.42%) | 68,200 |
30 Nov 2022 | USD | 71.69 | 73.59 | 71.05 | 73.54 | 73.54 | +1.7 (+2.37%) | 67,400 |
29 Nov 2022 | USD | 70.18 | 71.85 | 70.18 | 71.84 | 71.84 | +1.55 (+2.21%) | 54,800 |
28 Nov 2022 | USD | 71.74 | 72.16 | 70.25 | 70.29 | 70.29 | -1.78 (-2.47%) | 77,800 |
25 Nov 2022 | USD | 71.79 | 72.35 | 71.79 | 72.07 | 72.07 | +0.27 (+0.38%) | 20,100 |
23 Nov 2022 | USD | 71.7 | 72.27 | 71.26 | 71.8 | 71.8 | -0.12 (-0.17%) | 50,700 |
22 Nov 2022 | USD | 71.8 | 71.99 | 71.46 | 71.92 | 71.92 | +0.41 (+0.57%) | 73,400 |
21 Nov 2022 | USD | 70.88 | 71.61 | 70.76 | 71.51 | 71.51 | +0.33 (+0.46%) | 54,900 |
18 Nov 2022 | USD | 70.26 | 71.35 | 70.26 | 71.18 | 71.18 | +1.2 (+1.71%) | 38,000 |
17 Nov 2022 | USD | 69.69 | 70.25 | 69.24 | 69.98 | 69.98 | -0.48 (-0.68%) | 69,700 |
16 Nov 2022 | USD | 71.08 | 71.44 | 70.36 | 70.46 | 70.46 | -0.66 (-0.93%) | 51,800 |
15 Nov 2022 | USD | 71.55 | 71.86 | 70.54 | 71.12 | 71.12 | +0.42 (+0.59%) | 79,000 |
14 Nov 2022 | USD | 72.05 | 72.2 | 70.7 | 70.7 | 70.7 | -1.56 (-2.16%) | 80,000 |
11 Nov 2022 | USD | 73.08 | 73.4 | 71.85 | 72.26 | 72.26 | -0.65 (-0.89%) | 54,700 |
10 Nov 2022 | USD | 70.06 | 73 | 70.06 | 72.91 | 72.91 | +4.69 (+6.87%) | 58,500 |
9 Nov 2022 | USD | 68.5 | 69.38 | 68.15 | 68.22 | 68.22 | -0.54 (-0.79%) | 50,500 |
8 Nov 2022 | USD | 68.25 | 69.43 | 68.12 | 68.76 | 68.76 | +1.04 (+1.54%) | 69,000 |
7 Nov 2022 | USD | 68.67 | 69.04 | 67.22 | 67.72 | 67.72 | -0.65 (-0.95%) | 68,000 |