Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2022 | USD | 80.06 | 81.83 | 79.81 | 81.37 | 81.37 | +0.6 (+0.74%) | 1,751,500 |
6 Dec 2022 | USD | 82.74 | 82.94 | 79.52 | 80.77 | 80.77 | -1.77 (-2.14%) | 1,629,800 |
5 Dec 2022 | USD | 83.68 | 84.69 | 80.84 | 82.54 | 82.54 | -1.75 (-2.08%) | 2,151,300 |
2 Dec 2022 | USD | 84.01 | 84.72 | 82.04 | 84.29 | 84.29 | -1.87 (-2.17%) | 2,399,600 |
1 Dec 2022 | USD | 90.11 | 90.9 | 86.16 | 86.16 | 86.16 | -4.76 (-5.24%) | 2,828,000 |
30 Nov 2022 | USD | 84.18 | 91.57 | 83.38 | 90.92 | 90.92 | +7.74 (+9.31%) | 9,740,400 |
29 Nov 2022 | USD | 85.06 | 86.54 | 83.16 | 83.18 | 83.18 | -0.78 (-0.93%) | 2,015,700 |
28 Nov 2022 | USD | 88.17 | 90 | 83.23 | 83.96 | 83.96 | -6.07 (-6.74%) | 2,676,900 |
25 Nov 2022 | USD | 91.83 | 92.05 | 90.03 | 90.03 | 90.03 | -1.91 (-2.08%) | 656,900 |
23 Nov 2022 | USD | 91 | 92.56 | 90.01 | 91.94 | 91.94 | +1.1 (+1.21%) | 1,339,700 |
22 Nov 2022 | USD | 88.13 | 90.86 | 87.85 | 90.84 | 90.84 | +2.66 (+3.02%) | 1,817,400 |
21 Nov 2022 | USD | 91.04 | 91.44 | 88.15 | 88.18 | 88.18 | -2.86 (-3.14%) | 1,627,700 |
18 Nov 2022 | USD | 91.25 | 92.31 | 89.63 | 91.04 | 91.04 | +0.31 (+0.34%) | 1,487,300 |
17 Nov 2022 | USD | 87.84 | 92.59 | 87.05 | 90.73 | 90.73 | +2.67 (+3.03%) | 6,338,800 |
16 Nov 2022 | USD | 89 | 93 | 88.06 | 88.06 | 88.06 | -5.75 (-6.13%) | 5,893,400 |
15 Nov 2022 | USD | 92.83 | 95.63 | 92.17 | 93.81 | 93.81 | +4.62 (+5.18%) | 2,361,000 |
14 Nov 2022 | USD | 90 | 91.31 | 85.34 | 89.19 | 89.19 | -2.61 (-2.84%) | 2,165,300 |
11 Nov 2022 | USD | 88.57 | 93.17 | 87.65 | 91.8 | 91.8 | +3.44 (+3.89%) | 3,364,909 |
10 Nov 2022 | USD | 82.9 | 88.85 | 82.9 | 88.36 | 88.36 | +10.24 (+13.11%) | 3,514,600 |
9 Nov 2022 | USD | 77.79 | 82.39 | 77.63 | 78.12 | 78.12 | -1.63 (-2.04%) | 2,771,600 |
8 Nov 2022 | USD | 76.3 | 81.2 | 75.83 | 79.75 | 79.75 | +4.58 (+6.09%) | 2,991,900 |
7 Nov 2022 | USD | 76.79 | 77.07 | 73.39 | 75.17 | 75.17 | -0.09 (-0.12%) | 2,271,700 |
4 Nov 2022 | USD | 76 | 76.88 | 72.36 | 75.26 | 75.26 | +2.57 (+3.54%) | 2,828,200 |
3 Nov 2022 | USD | 70.16 | 73.62 | 70 | 72.69 | 72.69 | +1.65 (+2.32%) | 3,469,300 |
2 Nov 2022 | USD | 77.07 | 77.95 | 70.94 | 71.04 | 71.04 | -5.75 (-7.49%) | 3,743,300 |
1 Nov 2022 | USD | 80 | 81.5 | 76.62 | 76.79 | 76.79 | -1.96 (-2.49%) | 3,332,200 |
31 Oct 2022 | USD | 85.9 | 86.65 | 78.56 | 78.75 | 78.75 | -7.15 (-8.32%) | 4,703,700 |
28 Oct 2022 | USD | 85.51 | 88.56 | 82.82 | 85.9 | 85.9 | -1.16 (-1.33%) | 4,698,600 |
27 Oct 2022 | USD | 81.36 | 90.54 | 77.2 | 87.06 | 87.06 | -19.38 (-18.21%) | 15,835,400 |
26 Oct 2022 | USD | 104.2 | 111.47 | 102.04 | 106.44 | 106.44 | +1.32 (+1.26%) | 3,976,900 |