Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 86.2 | 86.95 | 85.32 | 85.62 | 85.62 | -0.21 (-0.24%) | 72,100 |
4 Jan 2022 | USD | 85.05 | 86.57 | 85.04 | 85.83 | 85.83 | +1.15 (+1.36%) | 54,100 |
3 Jan 2022 | USD | 85.32 | 86.08 | 84.32 | 84.68 | 84.68 | -0.35 (-0.41%) | 58,000 |
31 Dec 2021 | USD | 84.69 | 85.66 | 84.69 | 85.03 | 85.03 | +0.13 (+0.15%) | 51,300 |
30 Dec 2021 | USD | 84.2 | 85.25 | 84.2 | 84.9 | 84.9 | +0.89 (+1.06%) | 87,900 |
29 Dec 2021 | USD | 83.7 | 84.65 | 83.7 | 84.01 | 84.01 | +0.16 (+0.19%) | 54,800 |
28 Dec 2021 | USD | 83.24 | 84.43 | 83.22 | 83.85 | 83.85 | +0.51 (+0.61%) | 51,300 |
27 Dec 2021 | USD | 82.33 | 83.34 | 82.08 | 83.34 | 83.34 | +1.25 (+1.52%) | 53,900 |
23 Dec 2021 | USD | 81.05 | 82.65 | 81.05 | 82.09 | 82.09 | +1.14 (+1.41%) | 61,200 |
22 Dec 2021 | USD | 80.36 | 81.08 | 80.01 | 80.95 | 80.95 | +0.64 (+0.80%) | 60,500 |
21 Dec 2021 | USD | 80.05 | 81.71 | 80.05 | 80.31 | 80.31 | +0.82 (+1.03%) | 94,300 |
20 Dec 2021 | USD | 79.76 | 80.47 | 78.56 | 79.49 | 79.49 | -1.15 (-1.43%) | 106,000 |
17 Dec 2021 | USD | 81.86 | 82.5 | 79.72 | 80.64 | 80.64 | -1.12 (-1.37%) | 249,700 |
16 Dec 2021 | USD | 80.49 | 82.93 | 80.01 | 81.76 | 81.76 | +1.78 (+2.23%) | 90,200 |
15 Dec 2021 | USD | 80.4 | 81.18 | 79.6 | 79.98 | 79.98 | -0.03 (-0.04%) | 144,700 |
14 Dec 2021 | USD | 79.48 | 81.13 | 79.48 | 80.01 | 80.01 | +0.79 (+1.00%) | 143,000 |
13 Dec 2021 | USD | 79.17 | 79.95 | 78.44 | 79.22 | 79.22 | +0.17 (+0.22%) | 105,500 |
10 Dec 2021 | USD | 78.71 | 79.69 | 78.42 | 79.05 | 79.05 | +0.3 (+0.38%) | 164,300 |
9 Dec 2021 | USD | 78.61 | 79.08 | 78.08 | 78.75 | 78.75 | -0.22 (-0.28%) | 38,100 |
8 Dec 2021 | USD | 79.1 | 79.81 | 78.35 | 78.97 | 78.97 | -0.23 (-0.29%) | 53,613 |
7 Dec 2021 | USD | 79.79 | 80.24 | 78.87 | 79.2 | 79.2 | -0.11 (-0.14%) | 50,444 |
6 Dec 2021 | USD | 79.83 | 80.99 | 79.11 | 79.31 | 79.31 | +0.26 (+0.33%) | 79,617 |
3 Dec 2021 | USD | 78.38 | 79.39 | 78.3 | 79.05 | 79.05 | +1.14 (+1.46%) | 68,200 |
2 Dec 2021 | USD | 78.17 | 79.57 | 77.5 | 77.91 | 77.91 | +0.21 (+0.27%) | 82,100 |
1 Dec 2021 | USD | 78.11 | 78.82 | 77.42 | 77.7 | 77.7 | +0.43 (+0.56%) | 105,700 |
30 Nov 2021 | USD | 76.7 | 77.75 | 76.5 | 77.27 | 77.27 | -0.63 (-0.81%) | 100,900 |
29 Nov 2021 | USD | 79.3 | 79.86 | 77.81 | 77.9 | 77.9 | -1.34 (-1.69%) | 74,100 |
26 Nov 2021 | USD | 78.13 | 79.49 | 77.45 | 79.24 | 79.24 | -0.32 (-0.40%) | 54,100 |
24 Nov 2021 | USD | 80.02 | 80.12 | 79.5 | 79.56 | 79.56 | -0.82 (-1.02%) | 36,800 |
23 Nov 2021 | USD | 79.08 | 81.03 | 79.08 | 80.38 | 80.38 | +1.65 (+2.10%) | 39,300 |