Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | USD | 108.43 | 108.43 | 105.54 | 105.84 | 105.84 | +2.34 (+2.26%) | 56,300 |
12 Dec 2022 | USD | 103.07 | 103.7 | 103 | 103.5 | 103.5 | -0.24 (-0.23%) | 62,400 |
9 Dec 2022 | USD | 104.18 | 104.64 | 103.74 | 103.74 | 103.74 | +0.49 (+0.47%) | 24,700 |
8 Dec 2022 | USD | 104.5 | 104.5 | 102.37 | 103.25 | 103.25 | -1.62 (-1.54%) | 90,700 |
7 Dec 2022 | USD | 102.39 | 105.67 | 102.39 | 104.87 | 104.87 | +2.03 (+1.97%) | 55,200 |
6 Dec 2022 | USD | 105.09 | 105.09 | 102.8 | 102.84 | 102.84 | -0.16 (-0.16%) | 28,300 |
5 Dec 2022 | USD | 105.58 | 105.58 | 102.77 | 103 | 103 | -3.27 (-3.08%) | 59,100 |
2 Dec 2022 | USD | 104.21 | 106.36 | 104.21 | 106.27 | 106.27 | -1.34 (-1.25%) | 43,200 |
1 Dec 2022 | USD | 107.67 | 107.79 | 106.73 | 107.61 | 107.61 | +0.44 (+0.41%) | 45,300 |
30 Nov 2022 | USD | 105.75 | 107.41 | 105 | 107.17 | 107.17 | +1.4 (+1.32%) | 28,200 |
29 Nov 2022 | USD | 106.3 | 106.3 | 105.48 | 105.77 | 105.77 | -0.54 (-0.51%) | 23,100 |
28 Nov 2022 | USD | 107.23 | 107.34 | 106.26 | 106.31 | 106.31 | -0.74 (-0.69%) | 38,600 |
25 Nov 2022 | USD | 106.3 | 107.1 | 106.3 | 107.05 | 107.05 | +0.7 (+0.66%) | 39,400 |
23 Nov 2022 | USD | 105.27 | 106.36 | 105.27 | 106.35 | 106.35 | +1.45 (+1.38%) | 14,200 |
22 Nov 2022 | USD | 105.36 | 105.36 | 104.05 | 104.9 | 104.9 | +1.25 (+1.21%) | 49,700 |
21 Nov 2022 | USD | 99.78 | 105.74 | 99.78 | 103.65 | 103.65 | +0.17 (+0.16%) | 40,000 |
18 Nov 2022 | USD | 107.17 | 107.17 | 103.48 | 103.48 | 103.48 | -0.04 (-0.04%) | 53,000 |
17 Nov 2022 | USD | 104.25 | 104.38 | 102.2 | 103.52 | 103.52 | +0.34 (+0.33%) | 42,800 |
16 Nov 2022 | USD | 103.06 | 103.23 | 102.54 | 103.18 | 103.18 | -0.94 (-0.90%) | 31,700 |
15 Nov 2022 | USD | 104.26 | 105.23 | 103.44 | 104.12 | 104.12 | +0.24 (+0.23%) | 36,000 |
14 Nov 2022 | USD | 102.52 | 104.06 | 102.4 | 103.88 | 103.88 | -0.18 (-0.17%) | 69,500 |
11 Nov 2022 | USD | 104.99 | 104.99 | 103.13 | 104.06 | 104.06 | +1.87 (+1.83%) | 21,200 |
10 Nov 2022 | USD | 100.04 | 102.19 | 100.04 | 102.19 | 102.19 | +5.75 (+5.96%) | 61,100 |
9 Nov 2022 | USD | 95.2 | 97.85 | 95.2 | 96.44 | 96.44 | -1.16 (-1.19%) | 30,400 |
8 Nov 2022 | USD | 97.6 | 98.46 | 96.96 | 97.6 | 97.6 | +0.58 (+0.60%) | 53,600 |
7 Nov 2022 | USD | 96.65 | 97.07 | 96.11 | 97.02 | 97.02 | +0.53 (+0.55%) | 78,700 |
4 Nov 2022 | USD | 95.62 | 96.59 | 95.32 | 96.49 | 96.49 | +3.65 (+3.93%) | 53,000 |
3 Nov 2022 | USD | 92.61 | 93.14 | 92.43 | 92.84 | 92.84 | -0.25 (-0.27%) | 71,300 |
2 Nov 2022 | USD | 94.29 | 95.4 | 92.97 | 93.09 | 93.09 | -1.58 (-1.67%) | 39,800 |
1 Nov 2022 | USD | 94 | 95.43 | 94 | 94.67 | 94.67 | +4.04 (+4.46%) | 61,800 |