Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | USD | 109.06 | 110.1 | 108.71 | 109.25 | 109.25 | -0.04 (-0.04%) | 1,600,900 |
28 Dec 2021 | USD | 108.54 | 110.51 | 107.67 | 109.29 | 109.29 | +0.85 (+0.78%) | 2,253,500 |
27 Dec 2021 | USD | 109.03 | 109.11 | 106.5 | 108.44 | 108.44 | -0.61 (-0.56%) | 2,699,300 |
23 Dec 2021 | USD | 109.78 | 110.24 | 109.02 | 109.05 | 109.05 | -0.95 (-0.86%) | 2,598,500 |
22 Dec 2021 | USD | 109.65 | 110.91 | 108.74 | 110 | 110 | +0.1 (+0.09%) | 2,163,300 |
21 Dec 2021 | USD | 105.7 | 110.92 | 105.21 | 109.9 | 109.9 | +5.25 (+5.02%) | 4,214,500 |
20 Dec 2021 | USD | 106.35 | 106.35 | 104.03 | 104.65 | 104.65 | -3.33 (-3.08%) | 4,697,900 |
17 Dec 2021 | USD | 108.6 | 109.64 | 106.33 | 107.98 | 107.98 | -0.49 (-0.45%) | 6,495,200 |
16 Dec 2021 | USD | 107.76 | 109.18 | 105.53 | 108.47 | 108.47 | +1.65 (+1.54%) | 4,464,400 |
15 Dec 2021 | USD | 106.6 | 107.44 | 104.71 | 106.82 | 106.82 | -0.01 (-0.01%) | 4,844,300 |
14 Dec 2021 | USD | 104.63 | 107.16 | 103.7 | 106.83 | 106.83 | +2.08 (+1.99%) | 6,918,000 |
13 Dec 2021 | USD | 104.44 | 105.6 | 103.77 | 104.75 | 104.75 | +0.25 (+0.24%) | 3,716,200 |
10 Dec 2021 | USD | 103.02 | 105.5 | 102.79 | 104.5 | 104.5 | -0.49 (-0.47%) | 4,982,200 |
9 Dec 2021 | USD | 108.3 | 108.66 | 104.47 | 104.99 | 104.99 | -3.34 (-3.08%) | 4,701,300 |
8 Dec 2021 | USD | 107.13 | 108.65 | 106.16 | 108.33 | 108.33 | +1.38 (+1.29%) | 3,848,220 |
7 Dec 2021 | USD | 107.87 | 108.96 | 106.38 | 106.95 | 106.95 | -0.08 (-0.07%) | 4,785,721 |
6 Dec 2021 | USD | 104 | 107.86 | 103.42 | 107.03 | 107.03 | +3.73 (+3.61%) | 6,515,502 |
3 Dec 2021 | USD | 105.51 | 106.16 | 101.79 | 103.3 | 103.3 | -2.43 (-2.30%) | 4,643,600 |
2 Dec 2021 | USD | 103.03 | 106.31 | 102.58 | 105.73 | 105.73 | +3.37 (+3.29%) | 3,192,100 |
1 Dec 2021 | USD | 105.78 | 106.9 | 102.28 | 102.36 | 102.36 | -2.14 (-2.05%) | 4,530,200 |
30 Nov 2021 | USD | 105.16 | 106.58 | 102.8 | 104.5 | 104.5 | -0.89 (-0.84%) | 7,066,100 |
29 Nov 2021 | USD | 109.13 | 110.01 | 105.36 | 105.39 | 105.39 | -2.62 (-2.43%) | 3,114,500 |
26 Nov 2021 | USD | 106.44 | 108.97 | 105.59 | 108.01 | 108.01 | -1.85 (-1.68%) | 2,392,900 |
24 Nov 2021 | USD | 107.99 | 111.01 | 107.65 | 109.86 | 109.86 | +1.2 (+1.10%) | 4,470,300 |
23 Nov 2021 | USD | 108.51 | 109.04 | 106.64 | 108.66 | 108.66 | +0.78 (+0.72%) | 3,464,500 |
22 Nov 2021 | USD | 110.11 | 111.8 | 107.33 | 107.88 | 107.88 | -2.06 (-1.87%) | 5,995,100 |
19 Nov 2021 | USD | 109.38 | 111.04 | 108.56 | 109.94 | 109.94 | +0.93 (+0.85%) | 3,407,500 |
18 Nov 2021 | USD | 111.42 | 111.63 | 108.39 | 109.01 | 109.01 | -1.43 (-1.29%) | 4,388,500 |
17 Nov 2021 | USD | 114.22 | 114.76 | 108.3 | 110.44 | 110.44 | -4.67 (-4.06%) | 5,864,400 |
16 Nov 2021 | USD | 116.65 | 116.98 | 114.74 | 115.11 | 115.11 | -0.56 (-0.48%) | 3,322,200 |