Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2021 | USD | 102 | 104.93 | 100.75 | 103.83 | 103.83 | +1.7 (+1.66%) | 2,246,400 |
7 Dec 2021 | USD | 102.93 | 107.4 | 101.67 | 102.13 | 102.13 | +4.22 (+4.31%) | 3,406,599 |
6 Dec 2021 | USD | 95.39 | 99.1 | 93.7 | 97.91 | 97.91 | +1.03 (+1.06%) | 1,875,385 |
3 Dec 2021 | USD | 100.81 | 101.95 | 91.08 | 96.88 | 96.88 | -2.92 (-2.93%) | 3,581,200 |
2 Dec 2021 | USD | 100.02 | 101.8 | 96.95 | 99.8 | 99.8 | +0.42 (+0.42%) | 3,114,000 |
1 Dec 2021 | USD | 102 | 104 | 98.185 | 99.38 | 99.38 | -2.73 (-2.67%) | 4,033,300 |
30 Nov 2021 | USD | 94.72 | 103.86 | 93.75 | 102.11 | 102.11 | +7 (+7.36%) | 7,411,600 |
29 Nov 2021 | USD | 94.69 | 95.81 | 93.19 | 95.11 | 95.11 | +0.84 (+0.89%) | 2,019,100 |
26 Nov 2021 | USD | 93.59 | 94.442 | 92.219 | 94.27 | 94.27 | +0.11 (+0.12%) | 1,420,400 |
24 Nov 2021 | USD | 91.46 | 94.52 | 90.55 | 94.16 | 94.16 | +2.42 (+2.64%) | 2,132,100 |
23 Nov 2021 | USD | 93.68 | 95.07 | 90.51 | 91.74 | 91.74 | -3.11 (-3.28%) | 3,906,800 |
22 Nov 2021 | USD | 97.87 | 98 | 91.65 | 94.85 | 94.85 | -2.36 (-2.43%) | 3,985,900 |
19 Nov 2021 | USD | 96.28 | 98.5 | 95.6 | 97.21 | 97.21 | -0.55 (-0.56%) | 3,980,700 |
18 Nov 2021 | USD | 102.65 | 102.83 | 97.7 | 97.76 | 97.76 | -5.37 (-5.21%) | 3,343,600 |
17 Nov 2021 | USD | 104.5 | 105.31 | 101.52 | 103.13 | 103.13 | -1 (-0.96%) | 2,601,300 |
16 Nov 2021 | USD | 103.84 | 104.64 | 102.33 | 104.13 | 104.13 | +0.74 (+0.72%) | 1,698,300 |
15 Nov 2021 | USD | 103.14 | 104.61 | 102.49 | 103.39 | 103.39 | -0.44 (-0.42%) | 2,050,700 |
12 Nov 2021 | USD | 101 | 103.865 | 100.98 | 103.83 | 103.83 | +3.7 (+3.70%) | 1,581,600 |
11 Nov 2021 | USD | 101 | 102.65 | 99.01 | 100.13 | 100.13 | -0.51 (-0.51%) | 2,311,600 |
10 Nov 2021 | USD | 99.54 | 101.6 | 99.02 | 100.64 | 100.64 | +0.29 (+0.29%) | 2,746,800 |
9 Nov 2021 | USD | 101.74 | 102.65 | 99.94 | 100.35 | 100.35 | -0.65 (-0.64%) | 1,467,700 |
8 Nov 2021 | USD | 101.04 | 102.56 | 100.18 | 101 | 101 | -0.07 (-0.07%) | 2,355,600 |
5 Nov 2021 | USD | 103.02 | 103.72 | 100.76 | 101.07 | 101.07 | -1.8 (-1.75%) | 2,306,600 |
4 Nov 2021 | USD | 104.18 | 105 | 102.85 | 102.87 | 102.87 | -1.19 (-1.14%) | 1,775,400 |
3 Nov 2021 | USD | 104.11 | 105.18 | 102.55 | 104.06 | 104.06 | -0.82 (-0.78%) | 2,093,000 |
2 Nov 2021 | USD | 100.55 | 105.21 | 99.9 | 104.88 | 104.88 | +4 (+3.97%) | 4,596,800 |
1 Nov 2021 | USD | 103.7 | 104.01 | 99.29 | 100.88 | 100.88 | -0.92 (-0.90%) | 7,634,200 |
29 Oct 2021 | USD | 92.5 | 103.61 | 92 | 101.8 | 101.8 | -17.21 (-14.46%) | 30,713,200 |
28 Oct 2021 | USD | 121.96 | 123.06 | 117.76 | 119.01 | 119.01 | -3.65 (-2.98%) | 4,399,100 |
27 Oct 2021 | USD | 124.68 | 127.24 | 122.05 | 122.66 | 122.66 | -2.29 (-1.83%) | 1,755,600 |