Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 110 | 110.84 | 100.16 | 101 | 101 | -9.43 (-8.54%) | 343,100 |
9 Feb 2022 | USD | 107.55 | 110.69 | 107.33 | 110.43 | 110.43 | +4.14 (+3.90%) | 217,500 |
8 Feb 2022 | USD | 105.37 | 108.1 | 103.39 | 106.29 | 106.29 | +1.52 (+1.45%) | 94,600 |
7 Feb 2022 | USD | 105.5 | 106.06 | 103.6 | 104.77 | 104.77 | -0.66 (-0.63%) | 122,600 |
4 Feb 2022 | USD | 107.62 | 107.62 | 103.7 | 105.43 | 105.43 | -2.36 (-2.19%) | 85,000 |
3 Feb 2022 | USD | 109.07 | 110.15 | 107.66 | 107.79 | 107.79 | -2.38 (-2.16%) | 88,100 |
2 Feb 2022 | USD | 109.83 | 111.24 | 107.47 | 110.17 | 110.17 | -0.52 (-0.47%) | 131,300 |
1 Feb 2022 | USD | 106.3 | 110.82 | 106.195 | 110.69 | 110.69 | +4.39 (+4.13%) | 230,286 |
31 Jan 2022 | USD | 102.91 | 106.61 | 102.82 | 106.3 | 106.3 | +2.91 (+2.81%) | 139,827 |
28 Jan 2022 | USD | 101.45 | 103.39 | 99.43 | 103.39 | 103.39 | +1.94 (+1.91%) | 136,600 |
27 Jan 2022 | USD | 104.75 | 106.82 | 100.69 | 101.45 | 101.45 | -2.93 (-2.81%) | 126,600 |
26 Jan 2022 | USD | 109.5 | 111.33 | 102.82 | 104.38 | 104.38 | -3.91 (-3.61%) | 126,900 |
25 Jan 2022 | USD | 110.79 | 112.86 | 107.14 | 108.29 | 108.29 | -4.78 (-4.23%) | 125,785 |
24 Jan 2022 | USD | 107.1 | 113.49 | 105.6329 | 113.07 | 113.07 | +4.52 (+4.16%) | 146,816 |
21 Jan 2022 | USD | 108.19 | 112 | 107.15 | 108.55 | 108.55 | +0.5 (+0.46%) | 125,300 |
20 Jan 2022 | USD | 110.66 | 111.85 | 107.94 | 108.05 | 108.05 | -2.44 (-2.21%) | 72,000 |
19 Jan 2022 | USD | 112.21 | 113.45 | 110.15 | 110.49 | 110.49 | -1.08 (-0.97%) | 174,700 |
18 Jan 2022 | USD | 111.19 | 113.19 | 110.58 | 111.57 | 111.57 | -1.09 (-0.97%) | 91,400 |
14 Jan 2022 | USD | 112.87 | 113.57 | 110.64 | 112.66 | 112.66 | -1.28 (-1.12%) | 107,500 |
13 Jan 2022 | USD | 113.67 | 115.17 | 112.93 | 113.94 | 113.94 | +1.06 (+0.94%) | 99,400 |
12 Jan 2022 | USD | 114.64 | 114.87 | 112.32 | 112.88 | 112.88 | -0.74 (-0.65%) | 94,500 |
11 Jan 2022 | USD | 112.93 | 113.79 | 109.58 | 113.62 | 113.62 | +0.99 (+0.88%) | 144,500 |
10 Jan 2022 | USD | 113.98 | 114.54 | 110.53 | 112.63 | 112.63 | -1.85 (-1.62%) | 135,500 |
7 Jan 2022 | USD | 115.12 | 115.79 | 113.49 | 114.48 | 114.48 | -1.15 (-0.99%) | 160,100 |
6 Jan 2022 | USD | 115.52 | 118.36 | 112.55 | 115.63 | 115.63 | -3.01 (-2.54%) | 209,100 |
5 Jan 2022 | USD | 121.67 | 123.62 | 118.19 | 118.64 | 118.64 | -5.97 (-4.79%) | 156,900 |
4 Jan 2022 | USD | 124.56 | 125.71 | 123.44 | 124.61 | 124.61 | +3.95 (+3.27%) | 175,000 |
3 Jan 2022 | USD | 121.37 | 122.6 | 119.57 | 120.66 | 120.66 | -0.43 (-0.36%) | 106,300 |
31 Dec 2021 | USD | 119.75 | 121.9 | 119.75 | 121.09 | 121.09 | +0.81 (+0.67%) | 57,800 |
30 Dec 2021 | USD | 122.04 | 123.36 | 119.56 | 120.28 | 120.28 | -0.61 (-0.50%) | 113,400 |