Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 1,205.23 | 1,214.38 | 1,112.52 | 1,129.6899 | 1,129.6899 | -111.69 (-9.00%) | 1,066,900 |
4 Jan 2022 | USD | 1,322.02 | 1,338.95 | 1,231.49 | 1,241.38 | 1,241.38 | -91.56 (-6.87%) | 912,200 |
3 Jan 2022 | USD | 1,355.01 | 1,360.77 | 1,287.6899 | 1,332.9399 | 1,332.9399 | -15.46 (-1.15%) | 488,400 |
31 Dec 2021 | USD | 1,350.53 | 1,365.97 | 1,342.71 | 1,348.4 | 1,348.4 | -8.06 (-0.59%) | 317,200 |
30 Dec 2021 | USD | 1,323.5 | 1,359.61 | 1,320.02 | 1,356.46 | 1,356.46 | +32.9 (+2.49%) | 441,800 |
29 Dec 2021 | USD | 1,309.97 | 1,330 | 1,305.45 | 1,323.5601 | 1,323.5601 | +7.28 (+0.55%) | 405,700 |
28 Dec 2021 | USD | 1,309.83 | 1,331.41 | 1,301.24 | 1,316.28 | 1,316.28 | +17.17 (+1.32%) | 407,500 |
27 Dec 2021 | USD | 1,275 | 1,310.52 | 1,273 | 1,299.11 | 1,299.11 | +36.38 (+2.88%) | 485,800 |
23 Dec 2021 | USD | 1,225.97 | 1,265.66 | 1,216.29 | 1,262.73 | 1,262.73 | +34.79 (+2.83%) | 420,200 |
22 Dec 2021 | USD | 1,219 | 1,241 | 1,213.6801 | 1,227.9399 | 1,227.9399 | +3.43 (+0.28%) | 339,700 |
21 Dec 2021 | USD | 1,195 | 1,232 | 1,179.22 | 1,224.51 | 1,224.51 | +37.15 (+3.13%) | 558,200 |
20 Dec 2021 | USD | 1,150.26 | 1,200 | 1,138.64 | 1,187.36 | 1,187.36 | -0.19 (-0.02%) | 409,700 |
17 Dec 2021 | USD | 1,167.24 | 1,200.8199 | 1,135.09 | 1,187.55 | 1,187.55 | +9.52 (+0.81%) | 742,500 |
16 Dec 2021 | USD | 1,231.6 | 1,260.3 | 1,161.7 | 1,178.03 | 1,178.03 | -32.09 (-2.65%) | 748,600 |
15 Dec 2021 | USD | 1,181.4399 | 1,219.74 | 1,155.1 | 1,210.12 | 1,210.12 | +19.72 (+1.66%) | 608,100 |
14 Dec 2021 | USD | 1,157.46 | 1,193.1899 | 1,150 | 1,190.4 | 1,190.4 | +10.4 (+0.88%) | 645,300 |
13 Dec 2021 | USD | 1,141.96 | 1,183 | 1,125.03 | 1,180 | 1,180 | +35.5 (+3.10%) | 732,000 |
10 Dec 2021 | USD | 1,150 | 1,184.99 | 1,126.92 | 1,144.5 | 1,144.5 | +12.66 (+1.12%) | 641,100 |
9 Dec 2021 | USD | 1,202.0601 | 1,221.1899 | 1,131.04 | 1,131.84 | 1,131.84 | -78.56 (-6.49%) | 941,500 |
8 Dec 2021 | USD | 1,176.16 | 1,211.65 | 1,170 | 1,210.4 | 1,210.4 | +32.14 (+2.73%) | 1,194,000 |
7 Dec 2021 | USD | 1,160 | 1,197.9399 | 1,160 | 1,178.26 | 1,178.26 | +66.12 (+5.95%) | 1,308,359 |
6 Dec 2021 | USD | 1,050 | 1,116.84 | 1,018.73 | 1,112.14 | 1,112.14 | +59.19 (+5.62%) | 1,362,102 |
3 Dec 2021 | USD | 1,138.14 | 1,138.14 | 1,040.84 | 1,052.95 | 1,052.95 | -76.27 (-6.75%) | 1,292,300 |
2 Dec 2021 | USD | 1,110.01 | 1,140 | 1,090.12 | 1,129.22 | 1,129.22 | +25.02 (+2.27%) | 1,516,800 |
1 Dec 2021 | USD | 1,214.67 | 1,215 | 1,104.04 | 1,104.2 | 1,104.2 | -84.21 (-7.09%) | 1,039,000 |
30 Nov 2021 | USD | 1,230 | 1,246.99 | 1,185 | 1,188.41 | 1,188.41 | -45.69 (-3.70%) | 895,600 |
29 Nov 2021 | USD | 1,286.92 | 1,292.45 | 1,223.34 | 1,234.1 | 1,234.1 | -24.61 (-1.96%) | 961,300 |
26 Nov 2021 | USD | 1,294.71 | 1,296.63 | 1,244 | 1,258.71 | 1,258.71 | -14.29 (-1.12%) | 464,800 |
24 Nov 2021 | USD | 1,282.58 | 1,308.3 | 1,263 | 1,273 | 1,273 | -12 (-0.93%) | 837,900 |
23 Nov 2021 | USD | 1,315 | 1,337.21 | 1,273.85 | 1,285 | 1,285 | -29.83 (-2.27%) | 885,200 |