Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 130.19 | 132.63 | 129.21 | 132.57 | 132.57 | +3.3 (+2.55%) | 67,400 |
25 Jan 2023 | USD | 129.04 | 129.57 | 126.38 | 129.27 | 129.27 | -0.83 (-0.64%) | 69,100 |
24 Jan 2023 | USD | 128.99 | 130.38 | 127.3 | 130.1 | 130.1 | +1.37 (+1.06%) | 93,800 |
23 Jan 2023 | USD | 122.05 | 128.98 | 121.27 | 128.73 | 128.73 | +6.37 (+5.21%) | 109,600 |
20 Jan 2023 | USD | 122.22 | 122.95 | 119.65 | 122.36 | 122.36 | +1.35 (+1.12%) | 90,100 |
19 Jan 2023 | USD | 120.33 | 121.54 | 118.92 | 121.01 | 121.01 | +0.79 (+0.66%) | 87,000 |
18 Jan 2023 | USD | 124.92 | 125.35 | 120.22 | 120.22 | 120.22 | -4.74 (-3.79%) | 67,100 |
17 Jan 2023 | USD | 131.18 | 131.35 | 124.89 | 124.96 | 124.96 | -6.12 (-4.67%) | 84,300 |
13 Jan 2023 | USD | 125.65 | 131.32 | 125.65 | 131.08 | 131.08 | +2.2 (+1.71%) | 74,300 |
12 Jan 2023 | USD | 126.31 | 130.56 | 125.7 | 128.88 | 128.88 | +2.19 (+1.73%) | 65,000 |
11 Jan 2023 | USD | 128.63 | 129.999 | 124.53 | 126.69 | 126.69 | -1.62 (-1.26%) | 77,000 |
10 Jan 2023 | USD | 121.39 | 128.74 | 120.68 | 128.31 | 128.31 | +6.09 (+4.98%) | 153,400 |
9 Jan 2023 | USD | 122.03 | 124.41 | 120.44 | 122.22 | 122.22 | +0.85 (+0.70%) | 97,000 |
6 Jan 2023 | USD | 117.76 | 121.76 | 116.8 | 121.37 | 121.37 | +4.49 (+3.84%) | 76,700 |
5 Jan 2023 | USD | 118.07 | 118.67 | 116.31 | 116.88 | 116.88 | -1.96 (-1.65%) | 74,200 |
4 Jan 2023 | USD | 116.26 | 118.91 | 115.9 | 118.84 | 118.84 | +1.89 (+1.62%) | 95,000 |
3 Jan 2023 | USD | 116.57 | 117.99 | 114.97 | 116.95 | 116.95 | +1.02 (+0.88%) | 57,700 |
30 Dec 2022 | USD | 115.25 | 117.08 | 115.18 | 115.93 | 115.93 | -1.09 (-0.93%) | 50,300 |
29 Dec 2022 | USD | 114.75 | 117.405 | 113.7 | 117.02 | 117.02 | +3.38 (+2.97%) | 65,200 |
28 Dec 2022 | USD | 116.06 | 117.81 | 113.64 | 113.64 | 113.64 | -2.31 (-1.99%) | 57,200 |
27 Dec 2022 | USD | 116.2 | 117.95 | 115.87 | 115.95 | 115.95 | -1.22 (-1.04%) | 41,900 |
23 Dec 2022 | USD | 114.5 | 117.91 | 113.46 | 117.17 | 117.17 | +2.27 (+1.98%) | 31,400 |
22 Dec 2022 | USD | 119.06 | 119.96 | 114.16 | 114.9 | 114.9 | -5.28 (-4.39%) | 63,300 |
21 Dec 2022 | USD | 118.99 | 121.75 | 118.08 | 120.18 | 120.18 | +1.68 (+1.42%) | 48,900 |
20 Dec 2022 | USD | 118.34 | 119.16 | 117.25 | 118.5 | 118.5 | -0.23 (-0.19%) | 70,900 |
19 Dec 2022 | USD | 116.71 | 119.27 | 115.71 | 118.73 | 118.73 | +2.31 (+1.98%) | 70,200 |
16 Dec 2022 | USD | 114.55 | 116.88 | 113.96 | 116.42 | 116.42 | +2.05 (+1.79%) | 107,600 |
15 Dec 2022 | USD | 115.59 | 116.97 | 111.7 | 114.37 | 114.37 | -1.69 (-1.46%) | 84,400 |
14 Dec 2022 | USD | 117.72 | 118.65 | 114.6 | 116.06 | 116.06 | -2.07 (-1.75%) | 61,800 |
13 Dec 2022 | USD | 118.96 | 119.43 | 116.42 | 118.13 | 118.13 | +2.22 (+1.92%) | 85,300 |