Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2021 | USD | 146.6 | 156.3 | 146.6 | 155.58 | 155.58 | +9.9 (+6.80%) | 141,400 |
5 Jan 2021 | USD | 141.37 | 148.25 | 141.37 | 145.68 | 145.68 | +4.32 (+3.06%) | 108,000 |
4 Jan 2021 | USD | 139.04 | 141.85 | 138.7 | 141.36 | 141.36 | +2.73 (+1.97%) | 135,800 |
31 Dec 2020 | USD | 140.51 | 140.94 | 137.46 | 138.63 | 138.63 | +0.73 (+0.53%) | 53,700 |
30 Dec 2020 | USD | 133.8 | 139.48 | 132.65 | 137.9 | 137.9 | +3.43 (+2.55%) | 65,000 |
29 Dec 2020 | USD | 140.23 | 141.54 | 133.49 | 134.47 | 134.47 | -5.11 (-3.66%) | 73,300 |
28 Dec 2020 | USD | 138.25 | 140.26 | 136.29 | 139.58 | 139.58 | +2.11 (+1.53%) | 68,300 |
24 Dec 2020 | USD | 139.05 | 139.05 | 136.58 | 137.47 | 137.47 | -1.45 (-1.04%) | 33,500 |
23 Dec 2020 | USD | 140.6 | 144.68 | 138.18 | 138.92 | 138.92 | -0.84 (-0.60%) | 61,000 |
22 Dec 2020 | USD | 138.22 | 140.09 | 136.95 | 139.76 | 139.76 | +2.62 (+1.91%) | 79,800 |
21 Dec 2020 | USD | 138.52 | 138.8 | 134.05 | 137.14 | 137.14 | -2.45 (-1.76%) | 87,000 |
18 Dec 2020 | USD | 137.6 | 140.37 | 136.42 | 139.59 | 139.59 | +3.8 (+2.80%) | 490,756 |
17 Dec 2020 | USD | 134.55 | 136.16 | 132.74 | 135.79 | 135.79 | +1.33 (+0.99%) | 82,100 |
16 Dec 2020 | USD | 132.39 | 134.96 | 129.5 | 134.46 | 134.46 | +2.14 (+1.62%) | 112,000 |
15 Dec 2020 | USD | 132.2 | 134 | 128.55 | 132.32 | 132.32 | +0.64 (+0.49%) | 89,400 |
14 Dec 2020 | USD | 142.29 | 142.5 | 131.12 | 131.68 | 131.68 | -11.29 (-7.90%) | 156,800 |
11 Dec 2020 | USD | 143.44 | 144.07 | 139.38 | 142.97 | 142.97 | -0.45 (-0.31%) | 110,000 |
10 Dec 2020 | USD | 139.57 | 143.88 | 138.56 | 143.42 | 143.42 | +2.97 (+2.11%) | 71,800 |
9 Dec 2020 | USD | 144.3 | 147.32 | 139.61 | 140.45 | 140.45 | -2.93 (-2.04%) | 94,500 |
8 Dec 2020 | USD | 139.36 | 143.68 | 139 | 143.38 | 143.38 | +4.29 (+3.08%) | 74,100 |
7 Dec 2020 | USD | 138.47 | 140.99 | 137.62 | 139.09 | 139.09 | +0.9 (+0.65%) | 72,400 |
4 Dec 2020 | USD | 134.01 | 138.52 | 132.51 | 138.19 | 138.19 | +5.45 (+4.11%) | 70,300 |
3 Dec 2020 | USD | 132.48 | 133.29 | 129.74 | 132.74 | 132.74 | +0.44 (+0.33%) | 62,100 |
2 Dec 2020 | USD | 136.25 | 137.78 | 131.82 | 132.3 | 132.3 | -5.01 (-3.65%) | 70,500 |
1 Dec 2020 | USD | 136.25 | 138.48 | 135.95 | 137.31 | 137.31 | +1.52 (+1.12%) | 172,100 |
30 Nov 2020 | USD | 137.12 | 137.94 | 134.2 | 135.79 | 135.79 | -1.03 (-0.75%) | 111,700 |
27 Nov 2020 | USD | 135.93 | 137.22 | 134.19 | 136.82 | 136.82 | +1.31 (+0.97%) | 27,200 |
25 Nov 2020 | USD | 133.26 | 137.03 | 132.09 | 135.51 | 135.51 | +2 (+1.50%) | 82,500 |
24 Nov 2020 | USD | 128.97 | 134.2 | 126.27 | 133.51 | 133.51 | +5.07 (+3.95%) | 120,400 |
23 Nov 2020 | USD | 131.74 | 131.8 | 127.67 | 128.44 | 128.44 | -2.4 (-1.83%) | 136,200 |