Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 117.66 | 118.34 | 116 | 116.48 | 116.48 | -0.65 (-0.55%) | 992,700 |
20 Dec 2021 | USD | 115.8 | 117.28 | 114.48 | 117.13 | 117.13 | +0.53 (+0.45%) | 885,300 |
17 Dec 2021 | USD | 119.03 | 119.78 | 116.34 | 116.6 | 116.6 | -3.73 (-3.10%) | 1,796,700 |
16 Dec 2021 | USD | 119.84 | 120.83 | 119.62 | 120.33 | 120.33 | +0.73 (+0.61%) | 995,400 |
15 Dec 2021 | USD | 117.63 | 119.74 | 117.62 | 119.6 | 119.6 | +2.14 (+1.82%) | 1,506,400 |
14 Dec 2021 | USD | 117.8 | 118 | 116.87 | 117.46 | 117.46 | +0.29 (+0.25%) | 987,100 |
13 Dec 2021 | USD | 115.93 | 117.78 | 115.58 | 117.17 | 117.17 | +0.95 (+0.82%) | 905,900 |
10 Dec 2021 | USD | 115.82 | 116.52 | 115.28 | 116.22 | 116.22 | +0.99 (+0.86%) | 559,500 |
9 Dec 2021 | USD | 114.56 | 116.06 | 113.99 | 115.23 | 115.23 | +0.71 (+0.62%) | 627,100 |
8 Dec 2021 | USD | 115.01 | 116.17 | 114.41 | 114.52 | 114.52 | -0.49 (-0.43%) | 664,179 |
7 Dec 2021 | USD | 113.93 | 116.03 | 113.89 | 115.01 | 115.01 | +0.82 (+0.72%) | 1,289,746 |
6 Dec 2021 | USD | 112.97 | 115.09 | 112.72 | 114.19 | 114.19 | +2.3 (+2.06%) | 1,011,488 |
3 Dec 2021 | USD | 110.63 | 111.91 | 109.79 | 111.89 | 111.89 | +1.89 (+1.72%) | 2,037,800 |
2 Dec 2021 | USD | 109.55 | 110.98 | 109.45 | 110 | 110 | +0.85 (+0.78%) | 1,472,600 |
1 Dec 2021 | USD | 110.44 | 111.72 | 109.09 | 109.15 | 109.15 | +0.81 (+0.75%) | 1,503,000 |
30 Nov 2021 | USD | 110.63 | 110.98 | 108.22 | 108.34 | 108.34 | -3.15 (-2.83%) | 1,726,200 |
29 Nov 2021 | USD | 111.33 | 111.9 | 110.54 | 111.49 | 111.49 | +0.83 (+0.75%) | 1,401,000 |
26 Nov 2021 | USD | 111.08 | 111.35 | 110.15 | 110.66 | 110.66 | -1.52 (-1.35%) | 784,200 |
24 Nov 2021 | USD | 112.19 | 112.85 | 111.6 | 112.18 | 112.18 | -0.07 (-0.06%) | 945,200 |
23 Nov 2021 | USD | 113.23 | 113.42 | 112.16 | 112.25 | 112.25 | -0.69 (-0.61%) | 1,140,700 |
22 Nov 2021 | USD | 111.15 | 113.54 | 110.76 | 112.94 | 112.94 | +1.76 (+1.58%) | 1,718,100 |
19 Nov 2021 | USD | 111.5 | 111.5 | 110.18 | 111.18 | 111.18 | -0.2 (-0.18%) | 1,661,600 |
18 Nov 2021 | USD | 112.73 | 112.97 | 111.03 | 111.38 | 111.38 | -1.37 (-1.22%) | 1,278,100 |
17 Nov 2021 | USD | 112.65 | 113.13 | 111.94 | 112.75 | 112.75 | -0.04 (-0.04%) | 1,267,300 |
16 Nov 2021 | USD | 113.25 | 113.8 | 112.72 | 112.79 | 112.79 | -0.41 (-0.36%) | 1,271,400 |
15 Nov 2021 | USD | 112.62 | 113.35 | 111.9 | 113.2 | 113.2 | +1.24 (+1.11%) | 1,619,200 |
12 Nov 2021 | USD | 112.46 | 112.46 | 111.69 | 111.96 | 111.96 | -0.53 (-0.47%) | 471,000 |
11 Nov 2021 | USD | 112.99 | 113.19 | 111.68 | 112.49 | 112.49 | -0.68 (-0.60%) | 754,800 |
10 Nov 2021 | USD | 112.5 | 113.55 | 112.31 | 113.17 | 113.17 | +0.67 (+0.60%) | 1,041,100 |
9 Nov 2021 | USD | 112.28 | 113 | 111.85 | 112.5 | 112.5 | +0.17 (+0.15%) | 711,800 |