Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 94.43 | 96.77 | 91.81 | 92.13 | 92.13 | -4.18 (-4.34%) | 258,800 |
6 May 2022 | USD | 97.36 | 97.37 | 94.16 | 96.31 | 96.31 | -1.78 (-1.81%) | 299,000 |
5 May 2022 | USD | 102.35 | 103.92 | 96.25 | 98.09 | 98.09 | -6.24 (-5.98%) | 257,600 |
4 May 2022 | USD | 102.22 | 104.66 | 98.7 | 104.33 | 104.33 | +2.23 (+2.18%) | 254,400 |
3 May 2022 | USD | 102.15 | 102.97 | 100.12 | 102.1 | 102.1 | +0.04 (+0.04%) | 204,900 |
2 May 2022 | USD | 99.19 | 102.34 | 98.27 | 102.06 | 102.06 | +2.65 (+2.67%) | 273,100 |
29 Apr 2022 | USD | 103.2 | 104.23 | 99.16 | 99.41 | 99.41 | -5.49 (-5.23%) | 366,600 |
28 Apr 2022 | USD | 102.28 | 106.23 | 99.98 | 104.9 | 104.9 | +4.65 (+4.64%) | 252,800 |
27 Apr 2022 | USD | 100 | 102.9 | 99.82 | 100.25 | 100.25 | +0.24 (+0.24%) | 318,800 |
26 Apr 2022 | USD | 104.26 | 104.26 | 98.59 | 100.01 | 100.01 | -6.04 (-5.70%) | 420,500 |
25 Apr 2022 | USD | 102.58 | 106.49 | 102.07 | 106.05 | 106.05 | +2.17 (+2.09%) | 300,100 |
22 Apr 2022 | USD | 106.51 | 107.06 | 103.09 | 103.88 | 103.88 | -3.18 (-2.97%) | 380,700 |
21 Apr 2022 | USD | 112.6 | 113.74 | 106.23 | 107.06 | 107.06 | -4.11 (-3.70%) | 379,100 |
20 Apr 2022 | USD | 112.65 | 112.72 | 110.71 | 111.17 | 111.17 | +0.08 (+0.07%) | 228,000 |
19 Apr 2022 | USD | 106.94 | 111.88 | 106.94 | 111.09 | 111.09 | +3.89 (+3.63%) | 216,600 |
18 Apr 2022 | USD | 107.38 | 108.59 | 106.63 | 107.2 | 107.2 | -0.88 (-0.81%) | 232,900 |
14 Apr 2022 | USD | 111.84 | 111.98 | 107.95 | 108.08 | 108.08 | -2.92 (-2.63%) | 270,900 |
13 Apr 2022 | USD | 107.33 | 111.09 | 107.21 | 111 | 111 | +3.13 (+2.90%) | 206,400 |
12 Apr 2022 | USD | 107.02 | 109.12 | 105.96 | 107.87 | 107.87 | +2.82 (+2.68%) | 364,400 |
11 Apr 2022 | USD | 105 | 106.21 | 102.89 | 105.05 | 105.05 | -1.21 (-1.14%) | 281,600 |
8 Apr 2022 | USD | 107.06 | 108.85 | 106.19 | 106.26 | 106.26 | -1.56 (-1.45%) | 197,100 |
7 Apr 2022 | USD | 106.48 | 108.87 | 106.48 | 107.82 | 107.82 | +0.91 (+0.85%) | 187,800 |
6 Apr 2022 | USD | 109.25 | 109.87 | 106.5 | 106.91 | 106.91 | -4.15 (-3.74%) | 337,600 |
5 Apr 2022 | USD | 113.25 | 113.73 | 110 | 111.06 | 111.06 | -1.87 (-1.66%) | 263,600 |
4 Apr 2022 | USD | 112.26 | 113.46 | 111.12 | 112.93 | 112.93 | +0.64 (+0.57%) | 260,200 |
1 Apr 2022 | USD | 110.09 | 113.37 | 109.96 | 112.29 | 112.29 | +2.2 (+2.00%) | 224,600 |
31 Mar 2022 | USD | 113.44 | 113.77 | 109.94 | 110.09 | 110.09 | -4.05 (-3.55%) | 253,400 |
30 Mar 2022 | USD | 115 | 116.44 | 113.68 | 114.14 | 114.14 | -0.98 (-0.85%) | 477,000 |
29 Mar 2022 | USD | 111 | 115.61 | 110.45 | 115.12 | 115.12 | +5.9 (+5.40%) | 350,900 |
28 Mar 2022 | USD | 106.69 | 109.23 | 105.61 | 109.22 | 109.22 | +1.77 (+1.65%) | 147,500 |