Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 107.29 | 107.97 | 106.77 | 107 | 1,070 | -1.02 (-0.94%) | 706,400 |
28 Dec 2021 | USD | 107.36 | 108.4 | 107.02 | 108.02 | 1,080.2 | +0.36 (+0.33%) | 344,000 |
27 Dec 2021 | USD | 106.48 | 107.71 | 106.16 | 107.66 | 1,076.6 | +1.75 (+1.65%) | 379,000 |
23 Dec 2021 | USD | 105.89 | 106.94 | 105.75 | 105.91 | 1,059.1 | +0.41 (+0.39%) | 565,300 |
22 Dec 2021 | USD | 103 | 105.51 | 103 | 105.5 | 1,055 | +2.37 (+2.30%) | 683,600 |
21 Dec 2021 | USD | 102.99 | 103.53 | 102.22 | 103.13 | 1,031.3 | +1.48 (+1.46%) | 1,294,800 |
20 Dec 2021 | USD | 102.44 | 102.6 | 100.54 | 101.65 | 1,016.5 | -2.32 (-2.23%) | 1,540,300 |
17 Dec 2021 | USD | 105.7 | 105.7 | 103.67 | 103.97 | 1,039.7 | -3 (-2.80%) | 1,176,300 |
16 Dec 2021 | USD | 110 | 110.65 | 106.78 | 106.97 | 1,069.7 | -2.02 (-1.85%) | 1,332,200 |
15 Dec 2021 | USD | 107.99 | 109.22 | 107.41 | 108.99 | 1,089.9 | +1.17 (+1.09%) | 480,000 |
14 Dec 2021 | USD | 107.38 | 108.94 | 107.35 | 107.82 | 1,078.2 | -0.06 (-0.06%) | 412,179 |
13 Dec 2021 | USD | 108.63 | 108.84 | 107.48 | 107.88 | 1,078.8 | -1.19 (-1.09%) | 517,580 |
10 Dec 2021 | USD | 108.91 | 109.1 | 108.32 | 109.07 | 1,090.7 | +0.67 (+0.62%) | 334,600 |
9 Dec 2021 | USD | 108.39 | 108.94 | 108.19 | 108.4 | 1,084 | -0.66 (-0.61%) | 341,000 |
8 Dec 2021 | USD | 109.64 | 109.93 | 108.58 | 109.06 | 1,090.6 | -0.2 (-0.18%) | 398,755 |
7 Dec 2021 | USD | 109.23 | 109.87 | 108.86 | 109.26 | 1,092.6 | +1.2 (+1.11%) | 554,974 |
6 Dec 2021 | USD | 108.68 | 109.06 | 107.9799 | 108.06 | 1,080.6 | +0.59 (+0.55%) | 498,693 |
3 Dec 2021 | USD | 108.07 | 109.76 | 106.51 | 107.47 | 1,074.7 | +2.29 (+2.18%) | 1,308,800 |
2 Dec 2021 | USD | 104.03 | 106.24 | 103.64 | 105.18 | 1,051.8 | +1.75 (+1.69%) | 883,900 |
1 Dec 2021 | USD | 106.16 | 106.37 | 103.24 | 103.43 | 1,034.3 | -0.64 (-0.61%) | 819,000 |
30 Nov 2021 | USD | 106.97 | 107.01 | 103.94 | 104.07 | 1,040.7 | -3.31 (-3.08%) | 1,102,700 |
29 Nov 2021 | USD | 109.2 | 109.25 | 107.04 | 107.38 | 1,073.8 | -0.26 (-0.24%) | 569,600 |
26 Nov 2021 | USD | 108.46 | 108.46 | 106.86 | 107.64 | 1,076.4 | -3.07 (-2.77%) | 517,900 |
24 Nov 2021 | USD | 109.85 | 110.9 | 109.77 | 110.71 | 1,107.1 | +0.36 (+0.33%) | 335,800 |
23 Nov 2021 | USD | 109.47 | 110.37 | 109.25 | 110.35 | 1,103.5 | +1.24 (+1.14%) | 559,200 |
22 Nov 2021 | USD | 109.09 | 110 | 108.66 | 109.11 | 1,091.1 | +0.18 (+0.17%) | 587,400 |
19 Nov 2021 | USD | 109.18 | 109.43 | 108.28 | 108.93 | 1,089.3 | -1.27 (-1.15%) | 478,300 |
18 Nov 2021 | USD | 110.46 | 110.46 | 109.58 | 110.2 | 1,102 | -0.14 (-0.13%) | 645,600 |
17 Nov 2021 | USD | 111.14 | 111.28 | 109.83 | 110.34 | 1,103.4 | -0.87 (-0.78%) | 346,400 |
16 Nov 2021 | USD | 111.84 | 111.97 | 111.14 | 111.21 | 1,112.1 | -0.86 (-0.77%) | 738,500 |