Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 113.34 | 113.34 | 111.38 | 112.26 | 112.26 | -1.18 (-1.04%) | 272,100 |
16 Dec 2022 | USD | 112.09 | 114.99 | 111.28 | 113.44 | 113.44 | -0.82 (-0.72%) | 935,000 |
15 Dec 2022 | USD | 116.48 | 118.81 | 114.07 | 114.26 | 114.26 | -3.61 (-3.06%) | 380,700 |
14 Dec 2022 | USD | 119.61 | 121.75 | 116.93 | 117.87 | 117.87 | -2.06 (-1.72%) | 472,500 |
13 Dec 2022 | USD | 124.76 | 124.87 | 116.75 | 119.93 | 119.93 | +0.22 (+0.18%) | 627,600 |
12 Dec 2022 | USD | 118.83 | 121.24 | 118.7 | 119.71 | 119.71 | +1.98 (+1.68%) | 403,500 |
9 Dec 2022 | USD | 117.34 | 118.92 | 116.45 | 117.73 | 117.73 | -0.01 (-0.01%) | 271,200 |
8 Dec 2022 | USD | 115.5 | 119.29 | 114.61 | 117.74 | 117.74 | +2.34 (+2.03%) | 284,100 |
7 Dec 2022 | USD | 117.01 | 118.84 | 115.39 | 115.4 | 115.4 | -0.82 (-0.71%) | 285,200 |
6 Dec 2022 | USD | 118.41 | 118.41 | 114.47 | 116.22 | 116.22 | -2.41 (-2.03%) | 438,000 |
5 Dec 2022 | USD | 120.5 | 121.22 | 116.76 | 118.63 | 118.63 | -3.23 (-2.65%) | 331,300 |
2 Dec 2022 | USD | 121.52 | 122.88 | 120.35 | 121.86 | 121.86 | -3.07 (-2.46%) | 200,700 |
1 Dec 2022 | USD | 124.32 | 127.63 | 123.23 | 124.93 | 124.93 | +1.61 (+1.31%) | 335,500 |
30 Nov 2022 | USD | 120.11 | 123.44 | 116.52 | 123.32 | 123.32 | +2.27 (+1.88%) | 507,100 |
29 Nov 2022 | USD | 122.55 | 123.89 | 120.57 | 121.05 | 121.05 | -2.12 (-1.72%) | 261,700 |
28 Nov 2022 | USD | 124.37 | 125.78 | 122.45 | 123.17 | 123.17 | -2.14 (-1.71%) | 258,200 |
25 Nov 2022 | USD | 124.75 | 126.06 | 124.02 | 125.31 | 125.31 | +0.22 (+0.18%) | 115,800 |
23 Nov 2022 | USD | 122.64 | 126.59 | 122.51 | 125.09 | 125.09 | +1.88 (+1.53%) | 196,600 |
22 Nov 2022 | USD | 123.78 | 124.63 | 121.56 | 123.21 | 123.21 | +0.06 (+0.05%) | 349,900 |
21 Nov 2022 | USD | 123.39 | 124.55 | 122.49 | 123.15 | 123.15 | -0.82 (-0.66%) | 240,600 |
18 Nov 2022 | USD | 126.64 | 127.59 | 123.21 | 123.97 | 123.97 | +1.02 (+0.83%) | 235,500 |
17 Nov 2022 | USD | 123.78 | 124.54 | 121.02 | 122.95 | 122.95 | -3.03 (-2.41%) | 326,800 |
16 Nov 2022 | USD | 126.51 | 127.95 | 124.57 | 125.98 | 125.98 | -1.81 (-1.42%) | 264,500 |
15 Nov 2022 | USD | 127.87 | 131.42 | 127.05 | 127.79 | 127.79 | +2.39 (+1.91%) | 428,800 |
14 Nov 2022 | USD | 125.71 | 127.66 | 123.84 | 125.4 | 125.4 | -1.12 (-0.89%) | 321,900 |
11 Nov 2022 | USD | 121.92 | 126.73 | 121.85 | 126.52 | 126.52 | +4.27 (+3.49%) | 669,000 |
10 Nov 2022 | USD | 120.25 | 122.62 | 118.28 | 122.25 | 122.25 | +8.91 (+7.86%) | 554,900 |
9 Nov 2022 | USD | 116.34 | 117.15 | 112.98 | 113.34 | 113.34 | -3.44 (-2.95%) | 385,900 |
8 Nov 2022 | USD | 111.52 | 117.98 | 110.64 | 116.78 | 116.78 | +6.25 (+5.65%) | 675,500 |
7 Nov 2022 | USD | 112.37 | 113.06 | 110.07 | 110.53 | 110.53 | -0.76 (-0.68%) | 421,300 |