Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2022 | USD | 105.78 | 107.31 | 99 | 101.91 | 101.91 | -2.41 (-2.31%) | 235,000 |
31 May 2022 | USD | 106.6 | 107.22 | 102.31 | 104.32 | 104.32 | -3.19 (-2.97%) | 282,500 |
27 May 2022 | USD | 107.14 | 112 | 106.14 | 107.51 | 107.51 | +0.88 (+0.83%) | 354,200 |
26 May 2022 | USD | 104.87 | 107.695 | 104.87 | 106.63 | 106.63 | +2.37 (+2.27%) | 204,800 |
25 May 2022 | USD | 104.35 | 106.29 | 102.505 | 104.26 | 104.26 | -1.15 (-1.09%) | 318,700 |
24 May 2022 | USD | 106.26 | 108.275 | 104.1 | 105.41 | 105.41 | -2.28 (-2.12%) | 268,900 |
23 May 2022 | USD | 106.08 | 108.21 | 103.81 | 107.69 | 107.69 | +3.16 (+3.02%) | 192,700 |
20 May 2022 | USD | 105.77 | 105.82 | 99.82 | 104.53 | 104.53 | +0.46 (+0.44%) | 173,100 |
19 May 2022 | USD | 100.23 | 106.53 | 95.05 | 104.07 | 104.07 | +3.63 (+3.61%) | 251,900 |
18 May 2022 | USD | 104.23 | 104.5 | 99.2 | 100.44 | 100.44 | -7.48 (-6.93%) | 255,500 |
17 May 2022 | USD | 106.73 | 108.8 | 105.12 | 107.92 | 107.92 | +3.77 (+3.62%) | 241,100 |
16 May 2022 | USD | 103.42 | 106.965 | 101.91 | 104.15 | 104.15 | +0.25 (+0.24%) | 112,100 |
13 May 2022 | USD | 102.09 | 106.74 | 101.14 | 103.9 | 103.9 | +3.99 (+3.99%) | 235,600 |
12 May 2022 | USD | 95.82 | 102.21 | 92.26 | 99.91 | 99.91 | +2.95 (+3.04%) | 210,900 |
11 May 2022 | USD | 99.08 | 104 | 96.14 | 96.96 | 96.96 | -4 (-3.96%) | 355,600 |
10 May 2022 | USD | 98.93 | 103.99 | 98.495 | 100.96 | 100.96 | +6.99 (+7.44%) | 516,100 |
9 May 2022 | USD | 104.1 | 105.42 | 92.86 | 93.97 | 93.97 | -12.9 (-12.07%) | 493,100 |
6 May 2022 | USD | 116.77 | 118.51 | 102.92 | 106.87 | 106.87 | -12 (-10.10%) | 566,100 |
5 May 2022 | USD | 120.3 | 122.04 | 114.575 | 118.87 | 118.87 | -3.3 (-2.70%) | 267,500 |
4 May 2022 | USD | 118.37 | 123.08 | 112.77 | 122.17 | 122.17 | +5.23 (+4.47%) | 328,900 |
3 May 2022 | USD | 112.14 | 117.26 | 112.12 | 116.94 | 116.94 | +4.21 (+3.73%) | 424,400 |
2 May 2022 | USD | 110.39 | 115.07 | 108.95 | 112.73 | 112.73 | +1.27 (+1.14%) | 234,300 |
29 Apr 2022 | USD | 114.47 | 117.28 | 110.15 | 111.46 | 111.46 | -3.54 (-3.08%) | 239,800 |
28 Apr 2022 | USD | 120.01 | 120.01 | 111.555 | 115 | 115 | -2.96 (-2.51%) | 220,700 |
27 Apr 2022 | USD | 123.24 | 123.24 | 117.39 | 117.96 | 117.96 | -3.66 (-3.01%) | 301,500 |
26 Apr 2022 | USD | 127.58 | 127.58 | 121.6 | 121.62 | 121.62 | -5.95 (-4.66%) | 223,100 |
25 Apr 2022 | USD | 122.6 | 127.81 | 121.69 | 127.57 | 127.57 | +4.07 (+3.30%) | 126,200 |
22 Apr 2022 | USD | 125.68 | 125.68 | 122.72 | 123.5 | 123.5 | -2.72 (-2.15%) | 165,500 |
21 Apr 2022 | USD | 134.66 | 135.86 | 126.16 | 126.22 | 126.22 | -6.7 (-5.04%) | 164,800 |
20 Apr 2022 | USD | 133.42 | 133.58 | 129.81 | 132.92 | 132.92 | +1.22 (+0.93%) | 125,600 |