Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 108.18 | 108.18 | 107.02 | 107.57 | 107.57 | -0.27 (-0.25%) | 873,100 |
16 Dec 2022 | USD | 107.64 | 108.39 | 107.03 | 107.84 | 107.84 | -0.91 (-0.84%) | 147,300 |
15 Dec 2022 | USD | 110.82 | 110.82 | 108.53 | 108.75 | 108.75 | -3.06 (-2.74%) | 155,200 |
14 Dec 2022 | USD | 112.46 | 113.71 | 111.23 | 111.81 | 111.81 | -1.11 (-0.98%) | 122,800 |
13 Dec 2022 | USD | 116.04 | 116.26 | 112.32 | 112.92 | 112.92 | +0.45 (+0.40%) | 299,000 |
12 Dec 2022 | USD | 111.63 | 112.67 | 111.12 | 112.47 | 112.47 | +1.01 (+0.91%) | 96,800 |
9 Dec 2022 | USD | 111.88 | 112.45 | 111.28 | 111.46 | 111.46 | -1.04 (-0.92%) | 91,800 |
8 Dec 2022 | USD | 112.72 | 113.65 | 112.03 | 112.5 | 112.5 | +0.46 (+0.41%) | 142,900 |
7 Dec 2022 | USD | 112.25 | 113.01 | 111.53 | 112.04 | 112.04 | -0.37 (-0.33%) | 179,400 |
6 Dec 2022 | USD | 113.65 | 113.77 | 111.6 | 112.41 | 112.41 | -1.45 (-1.27%) | 172,300 |
5 Dec 2022 | USD | 116.45 | 116.45 | 113.33 | 113.86 | 113.86 | -3.28 (-2.80%) | 88,100 |
2 Dec 2022 | USD | 114.92 | 117.48 | 114.92 | 117.14 | 117.14 | +0.51 (+0.44%) | 63,500 |
1 Dec 2022 | USD | 117.18 | 117.69 | 116.07 | 116.63 | 116.63 | -0.03 (-0.03%) | 146,800 |
30 Nov 2022 | USD | 113.41 | 116.66 | 112.34 | 116.66 | 116.66 | +3.49 (+3.08%) | 157,000 |
29 Nov 2022 | USD | 113.04 | 113.95 | 113.04 | 113.17 | 113.17 | +0.21 (+0.19%) | 99,600 |
28 Nov 2022 | USD | 114.33 | 114.7 | 112.69 | 112.96 | 112.96 | -2.49 (-2.16%) | 65,500 |
25 Nov 2022 | USD | 115.29 | 115.88 | 114.92 | 115.45 | 115.45 | +0.28 (+0.24%) | 25,200 |
23 Nov 2022 | USD | 114.36 | 115.56 | 114.36 | 115.17 | 115.17 | +0.46 (+0.40%) | 85,500 |
22 Nov 2022 | USD | 114.14 | 114.83 | 113.32 | 114.71 | 114.71 | +1.33 (+1.17%) | 259,000 |
21 Nov 2022 | USD | 113.33 | 113.62 | 112.73 | 113.38 | 113.38 | -0.47 (-0.41%) | 112,600 |
18 Nov 2022 | USD | 114.28 | 114.94 | 113.5 | 113.85 | 113.85 | +0.67 (+0.59%) | 51,800 |
17 Nov 2022 | USD | 112.25 | 113.33 | 111.88 | 113.18 | 113.18 | -0.79 (-0.69%) | 85,800 |
16 Nov 2022 | USD | 115.03 | 115.32 | 113.57 | 113.97 | 113.97 | -1.94 (-1.67%) | 85,000 |
15 Nov 2022 | USD | 116.08 | 117.17 | 115.23 | 115.91 | 115.91 | +1.59 (+1.39%) | 306,700 |
14 Nov 2022 | USD | 114.91 | 116.09 | 114.2 | 114.32 | 114.32 | -1.11 (-0.96%) | 124,800 |
11 Nov 2022 | USD | 114.69 | 116.34 | 114.69 | 115.43 | 115.43 | +0.86 (+0.75%) | 166,500 |
10 Nov 2022 | USD | 111.72 | 114.67 | 111.72 | 114.57 | 114.57 | +6.92 (+6.43%) | 111,400 |
9 Nov 2022 | USD | 109.31 | 109.78 | 107.27 | 107.65 | 107.65 | -2.55 (-2.31%) | 96,400 |
8 Nov 2022 | USD | 110.18 | 111.61 | 109.12 | 110.2 | 110.2 | +0.48 (+0.44%) | 106,300 |
7 Nov 2022 | USD | 109.26 | 110.09 | 108.37 | 109.72 | 109.72 | +1.05 (+0.97%) | 183,300 |