Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 131.14 | 133.25 | 128.52 | 129.2 | 129.2 | -1.23 (-0.94%) | 82,000 |
1 Sep 2022 | USD | 130.51 | 130.65 | 129.28 | 130.43 | 130.43 | -1.39 (-1.05%) | 63,100 |
31 Aug 2022 | USD | 134.34 | 136.43 | 131.19 | 131.82 | 131.82 | -2.3 (-1.71%) | 85,400 |
30 Aug 2022 | USD | 136.83 | 136.83 | 134.01 | 134.12 | 134.12 | -2.26 (-1.66%) | 74,900 |
29 Aug 2022 | USD | 136.88 | 137.69 | 135.64 | 136.38 | 136.38 | -1.62 (-1.17%) | 56,200 |
26 Aug 2022 | USD | 142 | 142 | 137.57 | 138 | 138 | -3.48 (-2.46%) | 104,800 |
25 Aug 2022 | USD | 138.06 | 141.48 | 138.06 | 141.48 | 141.48 | +4.32 (+3.15%) | 65,500 |
24 Aug 2022 | USD | 136.21 | 137.72 | 135.79 | 137.16 | 137.16 | +0.85 (+0.62%) | 52,900 |
23 Aug 2022 | USD | 138.53 | 138.97 | 135.78 | 136.31 | 136.31 | -2.71 (-1.95%) | 86,800 |
22 Aug 2022 | USD | 138.4 | 140.63 | 136.51 | 139.02 | 139.02 | +1.02 (+0.74%) | 132,900 |
19 Aug 2022 | USD | 137.21 | 138.57 | 136.85 | 138 | 138 | -0.16 (-0.12%) | 125,900 |
18 Aug 2022 | USD | 137.51 | 138.73 | 135.84 | 138.16 | 138.16 | +1.2 (+0.88%) | 76,500 |
17 Aug 2022 | USD | 136.17 | 137.69 | 135.04 | 136.96 | 136.96 | +0.31 (+0.23%) | 61,300 |
16 Aug 2022 | USD | 134.9 | 136.82 | 134.51 | 136.65 | 136.65 | +1.15 (+0.85%) | 55,600 |
15 Aug 2022 | USD | 134.12 | 136.14 | 133.54 | 135.5 | 135.5 | +1.33 (+0.99%) | 73,700 |
12 Aug 2022 | USD | 130.38 | 134.22 | 130.35 | 134.17 | 134.17 | +4.69 (+3.62%) | 66,700 |
11 Aug 2022 | USD | 129.38 | 130.62 | 128.26 | 129.48 | 129.48 | +1.08 (+0.84%) | 50,600 |
10 Aug 2022 | USD | 127.1 | 129.03 | 126.05 | 128.4 | 128.4 | +3.19 (+2.55%) | 96,600 |
9 Aug 2022 | USD | 128.06 | 128.06 | 125.05 | 125.21 | 125.21 | -2.56 (-2.00%) | 90,400 |
8 Aug 2022 | USD | 128.37 | 128.85 | 126.74 | 127.77 | 127.77 | +0.26 (+0.20%) | 106,500 |
5 Aug 2022 | USD | 126.19 | 127.68 | 125.31 | 127.51 | 127.51 | +0.76 (+0.60%) | 96,000 |
4 Aug 2022 | USD | 125.63 | 127.02 | 125.39 | 126.75 | 126.75 | +0.83 (+0.66%) | 126,800 |
3 Aug 2022 | USD | 125.45 | 126.26 | 123.91 | 125.92 | 125.92 | +1.39 (+1.12%) | 119,100 |
2 Aug 2022 | USD | 127.11 | 128.35 | 124.53 | 124.53 | 124.53 | -3.33 (-2.60%) | 106,800 |
1 Aug 2022 | USD | 134.2 | 136.88 | 127.66 | 127.86 | 127.86 | -7.9 (-5.82%) | 158,200 |
29 Jul 2022 | USD | 135.36 | 136.88 | 134.24 | 135.76 | 135.76 | +0.91 (+0.67%) | 100,800 |
28 Jul 2022 | USD | 133.4 | 135.06 | 132.76 | 134.85 | 134.85 | +1.35 (+1.01%) | 86,800 |
27 Jul 2022 | USD | 133.68 | 133.97 | 131.65 | 133.5 | 133.5 | -0.28 (-0.21%) | 151,200 |
26 Jul 2022 | USD | 133.62 | 134.23 | 132.99 | 133.78 | 133.78 | -0.53 (-0.39%) | 71,800 |
25 Jul 2022 | USD | 133.88 | 134.43 | 133.33 | 134.31 | 134.31 | +1.18 (+0.89%) | 68,500 |