Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 108.8 | 112.35 | 108.61 | 110.44 | 110.44 | +2.22 (+2.05%) | 1,798,300 |
13 Jun 2022 | USD | 109.5 | 110.7 | 107.21 | 108.22 | 108.22 | -4.33 (-3.85%) | 720,300 |
10 Jun 2022 | USD | 114.56 | 114.66 | 112.18 | 112.55 | 112.55 | -4.21 (-3.61%) | 704,800 |
9 Jun 2022 | USD | 118.19 | 119.34 | 116.68 | 116.76 | 116.76 | -2.82 (-2.36%) | 887,600 |
8 Jun 2022 | USD | 117.78 | 119.74 | 117.61 | 119.58 | 119.58 | -0.78 (-0.65%) | 860,400 |
7 Jun 2022 | USD | 118.26 | 120.51 | 117.83 | 120.36 | 120.36 | +0.15 (+0.12%) | 678,300 |
6 Jun 2022 | USD | 120.37 | 121.7 | 119.62 | 120.21 | 120.21 | +0.83 (+0.70%) | 551,500 |
3 Jun 2022 | USD | 120.38 | 120.69 | 118.8 | 119.38 | 119.38 | -2.22 (-1.83%) | 282,800 |
2 Jun 2022 | USD | 118.7 | 121.67 | 118.7 | 121.6 | 121.6 | +3.34 (+2.82%) | 262,300 |
1 Jun 2022 | USD | 119.54 | 119.7 | 115.73 | 118.26 | 118.26 | -1.3 (-1.09%) | 519,500 |
31 May 2022 | USD | 120.81 | 121.61 | 119.46 | 119.56 | 119.56 | -1.44 (-1.19%) | 346,600 |
27 May 2022 | USD | 119.72 | 121.23 | 119.65 | 121 | 121 | +1.71 (+1.43%) | 481,500 |
26 May 2022 | USD | 117.96 | 120.11 | 117.96 | 119.29 | 119.29 | +0.92 (+0.78%) | 375,600 |
25 May 2022 | USD | 116.35 | 118.8 | 116.24 | 118.37 | 118.37 | +1.44 (+1.23%) | 335,100 |
24 May 2022 | USD | 117.74 | 118.1 | 115.6 | 116.93 | 116.93 | -1.4 (-1.18%) | 384,100 |
23 May 2022 | USD | 118.74 | 119.51 | 117.92 | 118.33 | 118.33 | +0.23 (+0.19%) | 319,500 |
20 May 2022 | USD | 117.84 | 118.49 | 115.82 | 118.1 | 118.1 | -0.04 (-0.03%) | 570,800 |
19 May 2022 | USD | 116.14 | 119.59 | 116.03 | 118.14 | 118.14 | +1.5 (+1.29%) | 597,300 |
18 May 2022 | USD | 120.16 | 120.64 | 116.29 | 116.64 | 116.64 | -6.75 (-5.47%) | 808,955 |
17 May 2022 | USD | 124.03 | 124.19 | 122.55 | 123.39 | 123.39 | +3.39 (+2.83%) | 1,014,500 |
16 May 2022 | USD | 119.92 | 120.53 | 118.49 | 120 | 120 | -2.09 (-1.71%) | 996,800 |
13 May 2022 | USD | 119.69 | 122.54 | 118.87 | 122.09 | 122.09 | +1.34 (+1.11%) | 1,182,100 |
12 May 2022 | USD | 116.2 | 120.75 | 115.77 | 120.75 | 120.75 | +5.35 (+4.64%) | 1,452,200 |
11 May 2022 | USD | 115.14 | 117.88 | 114.54 | 115.4 | 115.4 | -0.32 (-0.28%) | 2,803,100 |
10 May 2022 | USD | 114.78 | 117.12 | 112.32 | 115.72 | 115.72 | +2.5 (+2.21%) | 979,100 |
9 May 2022 | USD | 113.12 | 114.93 | 111.81 | 113.22 | 113.22 | -2.55 (-2.20%) | 752,700 |
6 May 2022 | USD | 117.02 | 118.45 | 114.21 | 115.77 | 115.77 | -4.83 (-4.00%) | 989,900 |
5 May 2022 | USD | 124.33 | 124.33 | 119.91 | 120.6 | 120.6 | -5.75 (-4.55%) | 567,300 |
4 May 2022 | USD | 123.01 | 126.59 | 121.77 | 126.35 | 126.35 | +2.31 (+1.86%) | 301,000 |
3 May 2022 | USD | 124.38 | 125.38 | 123.23 | 124.04 | 124.04 | -0.49 (-0.39%) | 299,400 |