Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 115.97 | 116.79 | 114.05 | 114.11 | 114.11 | -1.63 (-1.41%) | 469,700 |
4 Jan 2022 | USD | 114.26 | 116.85 | 114.11 | 115.74 | 115.74 | +2.63 (+2.33%) | 570,600 |
3 Jan 2022 | USD | 114.36 | 115.82 | 112.43 | 113.11 | 113.11 | -0.82 (-0.72%) | 403,800 |
31 Dec 2021 | USD | 113.46 | 114.63 | 113.08 | 113.93 | 113.93 | +0.26 (+0.23%) | 414,800 |
30 Dec 2021 | USD | 115.1 | 115.94 | 113.57 | 113.67 | 113.67 | -1.35 (-1.17%) | 337,900 |
29 Dec 2021 | USD | 115.11 | 116.06 | 114.41 | 115.02 | 115.02 | +0.19 (+0.17%) | 208,700 |
28 Dec 2021 | USD | 114.3 | 115.5 | 114.12 | 114.83 | 114.83 | +0.71 (+0.62%) | 329,200 |
27 Dec 2021 | USD | 112.38 | 114.2 | 111.79 | 114.12 | 114.12 | +1.78 (+1.58%) | 329,000 |
23 Dec 2021 | USD | 112.79 | 114.13 | 112 | 112.34 | 112.34 | -0.1 (-0.09%) | 400,000 |
22 Dec 2021 | USD | 111.58 | 112.78 | 110.23 | 112.44 | 112.44 | +0.9 (+0.81%) | 504,100 |
21 Dec 2021 | USD | 110.76 | 112.85 | 110.76 | 111.54 | 111.54 | +1.53 (+1.39%) | 547,200 |
20 Dec 2021 | USD | 111.38 | 111.41 | 108.88 | 110.01 | 110.01 | -2.99 (-2.65%) | 666,300 |
17 Dec 2021 | USD | 117.39 | 117.39 | 111.94 | 113 | 113 | -4.28 (-3.65%) | 1,671,500 |
16 Dec 2021 | USD | 116.67 | 118.29 | 115.87 | 117.28 | 117.28 | +1.47 (+1.27%) | 480,200 |
15 Dec 2021 | USD | 115.7 | 116.5 | 114.81 | 115.81 | 115.81 | -0.08 (-0.07%) | 398,800 |
14 Dec 2021 | USD | 114.49 | 116.9 | 114.01 | 115.89 | 115.89 | +1.52 (+1.33%) | 535,357 |
13 Dec 2021 | USD | 116.03 | 116.03 | 113.45 | 114.37 | 114.37 | -2.01 (-1.73%) | 483,495 |
10 Dec 2021 | USD | 115.99 | 116.83 | 115.72 | 116.38 | 116.38 | +1.24 (+1.08%) | 406,873 |
9 Dec 2021 | USD | 114.28 | 116.08 | 113.87 | 115.14 | 115.14 | -2.07 (-1.77%) | 576,300 |
8 Dec 2021 | USD | 117.78 | 118.42 | 116.44 | 117.21 | 117.21 | -0.55 (-0.47%) | 455,499 |
7 Dec 2021 | USD | 117.03 | 118.52 | 116.565 | 117.76 | 117.76 | +1.47 (+1.26%) | 498,265 |
6 Dec 2021 | USD | 117.66 | 118.78 | 116.03 | 116.29 | 116.29 | +0.41 (+0.35%) | 694,302 |
3 Dec 2021 | USD | 117.87 | 117.99 | 114.77 | 115.88 | 115.88 | -1.84 (-1.56%) | 476,500 |
2 Dec 2021 | USD | 113.67 | 119.05 | 113.67 | 117.72 | 117.72 | +4.87 (+4.32%) | 727,200 |
1 Dec 2021 | USD | 115.8 | 116.91 | 112.82 | 112.85 | 112.85 | -1.05 (-0.92%) | 639,100 |
30 Nov 2021 | USD | 117.49 | 117.64 | 113.02 | 113.9 | 113.9 | -4.56 (-3.85%) | 1,653,800 |
29 Nov 2021 | USD | 117.59 | 119.15 | 116.48 | 118.46 | 118.46 | +1.19 (+1.01%) | 632,800 |
26 Nov 2021 | USD | 116.91 | 119.08 | 114.66 | 117.27 | 117.27 | -2.55 (-2.13%) | 609,700 |
24 Nov 2021 | USD | 121.19 | 121.19 | 119.18 | 119.82 | 119.82 | -1.12 (-0.93%) | 481,500 |
23 Nov 2021 | USD | 120.51 | 120.96 | 119.51 | 120.94 | 120.94 | +1.07 (+0.89%) | 417,800 |