Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 104 | 106.76 | 101.58 | 106.71 | 106.71 | +0.46 (+0.43%) | 167,600 |
25 Jan 2023 | USD | 104.7 | 106.96 | 104.06 | 106.25 | 106.25 | +0.24 (+0.23%) | 127,600 |
24 Jan 2023 | USD | 105.25 | 106.83 | 104.87 | 106.01 | 106.01 | -0.78 (-0.73%) | 139,500 |
23 Jan 2023 | USD | 104.2 | 106.99 | 103.07 | 106.79 | 106.79 | +3.65 (+3.54%) | 259,300 |
20 Jan 2023 | USD | 103.07 | 103.18 | 97.43 | 103.14 | 103.14 | -4.13 (-3.85%) | 378,000 |
19 Jan 2023 | USD | 104.34 | 108.12 | 102.91 | 107.27 | 107.27 | +2.4 (+2.29%) | 203,100 |
18 Jan 2023 | USD | 110.27 | 110.55 | 104.52 | 104.87 | 104.87 | -5.82 (-5.26%) | 192,000 |
17 Jan 2023 | USD | 109.91 | 112.45 | 109.63 | 110.69 | 110.69 | +0.58 (+0.53%) | 263,500 |
13 Jan 2023 | USD | 108.31 | 110.31 | 108.31 | 110.11 | 110.11 | +0.01 (+0.01%) | 121,900 |
12 Jan 2023 | USD | 108.98 | 110.22 | 106.94 | 110.1 | 110.1 | +2.07 (+1.92%) | 163,800 |
11 Jan 2023 | USD | 105.84 | 108.14 | 104.71 | 108.03 | 108.03 | +3.12 (+2.97%) | 301,200 |
10 Jan 2023 | USD | 105.38 | 106.34 | 103.74 | 104.91 | 104.91 | -0.54 (-0.51%) | 138,500 |
9 Jan 2023 | USD | 102.91 | 106.3 | 101.99 | 105.45 | 105.45 | +3.94 (+3.88%) | 247,500 |
6 Jan 2023 | USD | 97.11 | 101.6 | 96.51 | 101.51 | 101.51 | +5.64 (+5.88%) | 133,000 |
5 Jan 2023 | USD | 94.24 | 96.3 | 92.45 | 95.87 | 95.87 | +1.22 (+1.29%) | 165,100 |
4 Jan 2023 | USD | 95.87 | 96.16 | 94.18 | 94.65 | 94.65 | +0.1 (+0.11%) | 200,800 |
3 Jan 2023 | USD | 93.93 | 95.52 | 92.22 | 94.55 | 94.55 | +2.1 (+2.27%) | 268,900 |
30 Dec 2022 | USD | 92.5 | 94.5 | 91.88 | 92.45 | 92.45 | -0.86 (-0.92%) | 175,500 |
29 Dec 2022 | USD | 93.16 | 94.72 | 93 | 93.31 | 93.31 | +1.59 (+1.73%) | 126,500 |
28 Dec 2022 | USD | 94.44 | 94.57 | 91.39 | 91.72 | 91.72 | -2.2 (-2.34%) | 118,900 |
27 Dec 2022 | USD | 94.8 | 95.85 | 93.41 | 93.92 | 93.92 | -0.87 (-0.92%) | 115,100 |
23 Dec 2022 | USD | 93.04 | 94.95 | 91.78 | 94.79 | 94.79 | +1.98 (+2.13%) | 125,200 |
22 Dec 2022 | USD | 93.7 | 93.87 | 91.29 | 92.81 | 92.81 | -2.25 (-2.37%) | 186,600 |
21 Dec 2022 | USD | 93.39 | 95.06 | 93.16 | 95.06 | 95.06 | +2.71 (+2.93%) | 161,800 |
20 Dec 2022 | USD | 90.16 | 93.15 | 89.89 | 92.35 | 92.35 | +1.86 (+2.06%) | 246,600 |
19 Dec 2022 | USD | 93.71 | 93.91 | 90.14 | 90.49 | 90.49 | -3.22 (-3.44%) | 252,500 |
16 Dec 2022 | USD | 92.81 | 94.93 | 91.46 | 93.71 | 93.71 | +0.48 (+0.51%) | 944,200 |
15 Dec 2022 | USD | 94.14 | 94.93 | 92.08 | 93.23 | 93.23 | -1.98 (-2.08%) | 211,500 |
14 Dec 2022 | USD | 94.92 | 96.28 | 93.82 | 95.21 | 95.21 | +0.09 (+0.09%) | 240,000 |
13 Dec 2022 | USD | 100.76 | 101.85 | 94.44 | 95.12 | 95.12 | -2.85 (-2.91%) | 298,300 |