Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 81.14 | 81.14 | 78.26 | 78.34 | 78.34 | -1.67 (-2.09%) | 1,484,800 |
19 Nov 2021 | USD | 80.21 | 81.08 | 79.36 | 80.01 | 80.01 | -0.9 (-1.11%) | 835,800 |
18 Nov 2021 | USD | 81.78 | 82.98 | 80.52 | 80.91 | 80.91 | +1.19 (+1.49%) | 1,021,700 |
17 Nov 2021 | USD | 82 | 82.8 | 79.05 | 79.72 | 79.72 | -3.28 (-3.95%) | 1,229,800 |
16 Nov 2021 | USD | 83.53 | 84.44 | 82.47 | 83 | 83 | -0.88 (-1.05%) | 599,200 |
15 Nov 2021 | USD | 85.5 | 85.88 | 83.81 | 83.88 | 83.88 | -1.06 (-1.25%) | 497,400 |
12 Nov 2021 | USD | 85.96 | 87.15 | 84.31 | 84.94 | 84.94 | -1.16 (-1.35%) | 681,900 |
11 Nov 2021 | USD | 86.27 | 86.8 | 85.56 | 86.1 | 86.1 | -0.02 (-0.02%) | 390,700 |
10 Nov 2021 | USD | 87.55 | 88.48 | 85.57 | 86.12 | 86.12 | -1.81 (-2.06%) | 652,300 |
9 Nov 2021 | USD | 89.14 | 90.3 | 86.75 | 87.93 | 87.93 | -1.24 (-1.39%) | 600,300 |
8 Nov 2021 | USD | 88.95 | 90.57 | 87.66 | 89.17 | 89.17 | +0.24 (+0.27%) | 1,631,900 |
5 Nov 2021 | USD | 91.56 | 91.9 | 87.91 | 88.93 | 88.93 | +1.96 (+2.25%) | 1,219,100 |
4 Nov 2021 | USD | 90.68 | 92.5 | 86.4 | 86.97 | 86.97 | +0.44 (+0.51%) | 1,488,800 |
3 Nov 2021 | USD | 81.95 | 86.55 | 81.03 | 86.53 | 86.53 | +5 (+6.13%) | 1,559,800 |
2 Nov 2021 | USD | 80 | 81.67 | 78.88 | 81.53 | 81.53 | +1.47 (+1.84%) | 1,063,900 |
1 Nov 2021 | USD | 79.25 | 81.92 | 78.91 | 80.06 | 80.06 | +0.93 (+1.18%) | 1,015,700 |
29 Oct 2021 | USD | 79.29 | 79.89 | 77.62 | 79.13 | 79.13 | -0.12 (-0.15%) | 1,035,800 |
28 Oct 2021 | USD | 77.53 | 79.57 | 76.97 | 79.25 | 79.25 | +1.97 (+2.55%) | 853,900 |
27 Oct 2021 | USD | 77.99 | 79.13 | 76.65 | 77.28 | 77.28 | -0.71 (-0.91%) | 744,700 |
26 Oct 2021 | USD | 79.7 | 80 | 77.8 | 77.99 | 77.99 | -1.7 (-2.13%) | 746,200 |
25 Oct 2021 | USD | 80.41 | 80.85 | 79.32 | 79.69 | 79.69 | -0.55 (-0.69%) | 705,000 |
22 Oct 2021 | USD | 80.66 | 81.51 | 79.05 | 80.24 | 80.24 | -0.68 (-0.84%) | 713,500 |
21 Oct 2021 | USD | 79.88 | 81.57 | 79.88 | 80.92 | 80.92 | +1.04 (+1.30%) | 872,700 |
20 Oct 2021 | USD | 80.44 | 80.99 | 78.11 | 79.88 | 79.88 | -0.56 (-0.70%) | 802,700 |
19 Oct 2021 | USD | 81.09 | 82.59 | 80.05 | 80.44 | 80.44 | -0.78 (-0.96%) | 974,200 |
18 Oct 2021 | USD | 84.1 | 84.81 | 79.88 | 81.22 | 81.22 | -2.97 (-3.53%) | 2,155,200 |
15 Oct 2021 | USD | 83.16 | 85.78 | 82.5 | 84.19 | 84.19 | +1.19 (+1.43%) | 1,901,400 |
14 Oct 2021 | USD | 83.5 | 85.75 | 82.27 | 83 | 83 | -0.22 (-0.26%) | 3,794,300 |
13 Oct 2021 | USD | 88.9 | 89.71 | 83.01 | 83.22 | 83.22 | -11.85 (-12.46%) | 2,699,700 |
12 Oct 2021 | USD | 93.23 | 97 | 93.23 | 95.07 | 95.07 | +3.78 (+4.14%) | 1,148,500 |