Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2023 | USD | 130.34 | 137.91 | 129.79 | 135.72 | 135.72 | +5.09 (+3.90%) | 167,500 |
31 Jan 2023 | USD | 127.71 | 131.06 | 127.47 | 130.63 | 130.63 | +2.21 (+1.72%) | 193,100 |
30 Jan 2023 | USD | 128.41 | 129.85 | 127.81 | 128.42 | 128.42 | -0.46 (-0.36%) | 76,100 |
27 Jan 2023 | USD | 128.72 | 130 | 127.46 | 128.88 | 128.88 | -0.49 (-0.38%) | 65,500 |
26 Jan 2023 | USD | 129.91 | 129.91 | 126.79 | 129.37 | 129.37 | -0.3 (-0.23%) | 71,400 |
25 Jan 2023 | USD | 128.84 | 129.86 | 127.79 | 129.67 | 129.67 | -0.51 (-0.39%) | 76,200 |
24 Jan 2023 | USD | 128.85 | 131.13 | 127.07 | 130.18 | 130.18 | +0.42 (+0.32%) | 51,300 |
23 Jan 2023 | USD | 125.92 | 129.84 | 124.53 | 129.76 | 129.76 | +4.04 (+3.21%) | 71,000 |
20 Jan 2023 | USD | 125.27 | 126.01 | 124.11 | 125.72 | 125.72 | +1.58 (+1.27%) | 100,500 |
19 Jan 2023 | USD | 125.22 | 126.09 | 123.42 | 124.14 | 124.14 | -2.31 (-1.83%) | 110,200 |
18 Jan 2023 | USD | 130.97 | 131.47 | 126.37 | 126.45 | 126.45 | -4.51 (-3.44%) | 150,800 |
17 Jan 2023 | USD | 130.94 | 131.99 | 129.49 | 130.96 | 130.96 | +0.55 (+0.42%) | 70,300 |
13 Jan 2023 | USD | 127.32 | 131.41 | 125.59 | 130.41 | 130.41 | +2.74 (+2.15%) | 84,500 |
12 Jan 2023 | USD | 125.62 | 128.34 | 125.1 | 127.67 | 127.67 | +1.55 (+1.23%) | 87,400 |
11 Jan 2023 | USD | 123.78 | 126.49 | 123.15 | 126.12 | 126.12 | +2.84 (+2.30%) | 71,500 |
10 Jan 2023 | USD | 124.28 | 124.74 | 121.65 | 123.28 | 123.28 | -1.79 (-1.43%) | 107,500 |
9 Jan 2023 | USD | 121.78 | 125.22 | 121.78 | 125.07 | 125.07 | +3.58 (+2.95%) | 105,400 |
6 Jan 2023 | USD | 118.66 | 121.9 | 117.77 | 121.49 | 121.49 | +4.1 (+3.49%) | 65,300 |
5 Jan 2023 | USD | 119.07 | 119.4 | 116.68 | 117.39 | 117.39 | -2.73 (-2.27%) | 90,000 |
4 Jan 2023 | USD | 122.21 | 123.6 | 119.89 | 120.12 | 120.12 | -1.65 (-1.36%) | 91,200 |
3 Jan 2023 | USD | 123.07 | 123.38 | 120.21 | 121.77 | 121.77 | -0.34 (-0.28%) | 90,100 |
30 Dec 2022 | USD | 122.68 | 122.68 | 121.22 | 122.11 | 122.11 | -1.05 (-0.85%) | 66,300 |
29 Dec 2022 | USD | 120.68 | 123.5 | 119.61 | 123.16 | 123.16 | +3 (+2.50%) | 100,300 |
28 Dec 2022 | USD | 121.15 | 122.82 | 119.74 | 120.16 | 120.16 | -1.28 (-1.05%) | 58,900 |
27 Dec 2022 | USD | 121.68 | 122.74 | 120.71 | 121.44 | 121.44 | -0.36 (-0.30%) | 38,500 |
23 Dec 2022 | USD | 120.89 | 122.46 | 120.79 | 121.8 | 121.8 | -0.13 (-0.11%) | 50,200 |
22 Dec 2022 | USD | 121.54 | 121.94 | 120.1 | 121.93 | 121.93 | -0.53 (-0.43%) | 68,400 |
21 Dec 2022 | USD | 121.74 | 123.73 | 121.14 | 122.46 | 122.46 | +1.02 (+0.84%) | 65,600 |
20 Dec 2022 | USD | 122.09 | 123.39 | 121.25 | 121.44 | 121.44 | -1.06 (-0.87%) | 60,700 |
19 Dec 2022 | USD | 121.97 | 122.68 | 120.3 | 122.5 | 122.5 | +1.62 (+1.34%) | 97,600 |