Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | USD | 78.46 | 78.73 | 74.57 | 74.75 | 74.75 | -2.88 (-3.71%) | 173,900 |
19 Nov 2021 | USD | 78.85 | 80.47 | 76.7 | 77.63 | 77.63 | -1.27 (-1.61%) | 149,700 |
18 Nov 2021 | USD | 79.2 | 80.36 | 76.57 | 78.9 | 78.9 | -0.38 (-0.48%) | 197,100 |
17 Nov 2021 | USD | 76.89 | 79.7 | 75.635 | 79.28 | 79.28 | +2.26 (+2.93%) | 281,400 |
16 Nov 2021 | USD | 76.47 | 78.92 | 75.03 | 77.02 | 77.02 | -0.28 (-0.36%) | 163,700 |
15 Nov 2021 | USD | 77.77 | 78.105 | 74.47 | 77.3 | 77.3 | -0.24 (-0.31%) | 237,400 |
12 Nov 2021 | USD | 78.86 | 79.91 | 76.03 | 77.54 | 77.54 | -1.17 (-1.49%) | 231,500 |
11 Nov 2021 | USD | 79.95 | 81.125 | 78.13 | 78.71 | 78.71 | +0.49 (+0.63%) | 228,200 |
10 Nov 2021 | USD | 78.77 | 79.81 | 76.63 | 78.22 | 78.22 | +0.12 (+0.15%) | 294,000 |
9 Nov 2021 | USD | 79.27 | 79.89 | 77.1 | 78.1 | 78.1 | -1.24 (-1.56%) | 177,500 |
8 Nov 2021 | USD | 83.77 | 83.77 | 78.4 | 79.34 | 79.34 | -3.35 (-4.05%) | 142,100 |
5 Nov 2021 | USD | 83.92 | 84.29 | 80.23 | 82.69 | 82.69 | -1.04 (-1.24%) | 185,100 |
4 Nov 2021 | USD | 85.01 | 87.19 | 82.74 | 83.73 | 83.73 | -1.06 (-1.25%) | 142,400 |
3 Nov 2021 | USD | 81.27 | 86.11 | 77.98 | 84.79 | 84.79 | +3.89 (+4.81%) | 317,400 |
2 Nov 2021 | USD | 81.12 | 81.61 | 77.151 | 80.9 | 80.9 | -0.03 (-0.04%) | 198,700 |
1 Nov 2021 | USD | 80.46 | 83.35 | 80.03 | 80.93 | 80.93 | +0.49 (+0.61%) | 214,800 |
29 Oct 2021 | USD | 79.3 | 81.345 | 78.105 | 80.44 | 80.44 | +0.71 (+0.89%) | 160,000 |
28 Oct 2021 | USD | 76.7 | 79.88 | 76.16 | 79.73 | 79.73 | +2.89 (+3.76%) | 128,100 |
27 Oct 2021 | USD | 79.79 | 79.9 | 76.565 | 76.84 | 76.84 | -2.25 (-2.84%) | 111,200 |
26 Oct 2021 | USD | 78.5 | 80.395 | 77.8 | 79.09 | 79.09 | +0.69 (+0.88%) | 162,000 |
25 Oct 2021 | USD | 77.59 | 78.9 | 75.69 | 78.4 | 78.4 | +0.47 (+0.60%) | 135,300 |
22 Oct 2021 | USD | 77.63 | 79.24 | 74.38 | 77.93 | 77.93 | -0.24 (-0.31%) | 152,900 |
21 Oct 2021 | USD | 77.13 | 79.63 | 76.05 | 78.17 | 78.17 | +0.94 (+1.22%) | 138,400 |
20 Oct 2021 | USD | 76.3 | 80.75 | 74.98 | 77.23 | 77.23 | +1.69 (+2.24%) | 169,300 |
19 Oct 2021 | USD | 73.9 | 76.35 | 73.01 | 75.54 | 75.54 | +2.64 (+3.62%) | 112,500 |
18 Oct 2021 | USD | 74.61 | 75.3 | 71.83 | 72.9 | 72.9 | -2 (-2.67%) | 193,200 |
15 Oct 2021 | USD | 79.51 | 79.57 | 74.75 | 74.9 | 74.9 | -3.02 (-3.88%) | 411,900 |
14 Oct 2021 | USD | 80 | 81.4 | 77 | 77.92 | 77.92 | -0.84 (-1.07%) | 169,900 |
13 Oct 2021 | USD | 79.66 | 81 | 77.66 | 78.76 | 78.76 | -0.31 (-0.39%) | 199,100 |
12 Oct 2021 | USD | 77.34 | 79.51 | 75.95 | 79.07 | 79.07 | +2.07 (+2.69%) | 184,300 |