Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 106.26 | 108.55 | 106.1 | 108.05 | 108.05 | +0.96 (+0.90%) | 167,400 |
1 Dec 2022 | USD | 106.78 | 107.78 | 106.51 | 107.09 | 107.09 | +0.95 (+0.90%) | 156,600 |
30 Nov 2022 | USD | 102.89 | 106.18 | 101.5 | 106.14 | 106.14 | +2.83 (+2.74%) | 297,900 |
29 Nov 2022 | USD | 103 | 104.1 | 102.93 | 103.31 | 103.31 | -0.19 (-0.18%) | 181,400 |
28 Nov 2022 | USD | 105.04 | 105.49 | 103.24 | 103.5 | 103.5 | -2.41 (-2.28%) | 208,500 |
25 Nov 2022 | USD | 106.55 | 106.55 | 105.56 | 105.91 | 105.91 | -0.28 (-0.26%) | 114,700 |
23 Nov 2022 | USD | 105.99 | 106.78 | 105.58 | 106.19 | 106.19 | +0.19 (+0.18%) | 202,100 |
22 Nov 2022 | USD | 105.24 | 106.66 | 105.24 | 106 | 106 | +0.86 (+0.82%) | 284,000 |
21 Nov 2022 | USD | 106.1 | 106.7 | 104.93 | 105.14 | 105.14 | -0.9 (-0.85%) | 193,300 |
18 Nov 2022 | USD | 106.11 | 106.93 | 104.61 | 106.04 | 106.04 | +1.43 (+1.37%) | 213,200 |
17 Nov 2022 | USD | 103.71 | 105.07 | 103.71 | 104.61 | 104.61 | -0.31 (-0.30%) | 162,700 |
16 Nov 2022 | USD | 104.86 | 105.89 | 104.7 | 104.92 | 104.92 | +0.23 (+0.22%) | 139,300 |
15 Nov 2022 | USD | 105.83 | 107.01 | 104.28 | 104.69 | 104.69 | +0.29 (+0.28%) | 272,500 |
14 Nov 2022 | USD | 103.61 | 105.27 | 103.61 | 104.4 | 104.4 | +0.15 (+0.14%) | 238,400 |
11 Nov 2022 | USD | 102.84 | 105.08 | 101.46 | 104.25 | 104.25 | +1.92 (+1.88%) | 292,600 |
10 Nov 2022 | USD | 102.83 | 103.25 | 101.04 | 102.33 | 102.33 | +3.21 (+3.24%) | 266,000 |
9 Nov 2022 | USD | 100.23 | 100.88 | 98.55 | 99.12 | 99.12 | -1.23 (-1.23%) | 165,300 |
8 Nov 2022 | USD | 101 | 101.76 | 100.13 | 100.35 | 100.35 | -0.14 (-0.14%) | 153,100 |
7 Nov 2022 | USD | 99.19 | 100.52 | 97.98 | 100.49 | 100.49 | +1.72 (+1.74%) | 180,700 |
4 Nov 2022 | USD | 96.44 | 98.78 | 96.23 | 98.77 | 98.77 | +4.06 (+4.29%) | 209,100 |
3 Nov 2022 | USD | 94.28 | 95.02 | 92.55 | 94.71 | 94.71 | -0.05 (-0.05%) | 278,300 |
2 Nov 2022 | USD | 97.19 | 97.75 | 94.57 | 94.76 | 94.76 | -2.46 (-2.53%) | 268,400 |
1 Nov 2022 | USD | 99.6 | 99.6 | 96.88 | 97.22 | 97.22 | -1.93 (-1.95%) | 301,300 |
31 Oct 2022 | USD | 99.96 | 100.6 | 99.1 | 99.15 | 99.15 | -1.98 (-1.96%) | 372,900 |
28 Oct 2022 | USD | 101.95 | 104.12 | 99.22 | 101.13 | 101.13 | +2.04 (+2.06%) | 445,300 |
27 Oct 2022 | USD | 99.11 | 100.64 | 98.87 | 99.09 | 99.09 | 0.0 (0.0%) | 216,700 |
26 Oct 2022 | USD | 99.85 | 101.05 | 98.96 | 99.09 | 99.09 | -0.12 (-0.12%) | 271,900 |
25 Oct 2022 | USD | 96.47 | 99.43 | 95.97 | 99.21 | 99.21 | +1.32 (+1.35%) | 292,500 |
24 Oct 2022 | USD | 97.9 | 98.8 | 97.27 | 97.89 | 97.89 | +0.37 (+0.38%) | 158,500 |
21 Oct 2022 | USD | 95.56 | 97.92 | 94.53 | 97.52 | 97.52 | +1.45 (+1.51%) | 176,400 |