Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | USD | 128.19 | 129.71 | 124 | 124.71 | 124.71 | -4.11 (-3.19%) | 304,500 |
4 Jan 2022 | USD | 136.25 | 136.25 | 126.72 | 128.82 | 128.82 | -7.81 (-5.72%) | 268,500 |
3 Jan 2022 | USD | 137.55 | 137.55 | 133.4 | 136.63 | 136.63 | -0.59 (-0.43%) | 253,900 |
31 Dec 2021 | USD | 140.65 | 141.79 | 137.1 | 137.22 | 137.22 | -3.34 (-2.38%) | 240,800 |
30 Dec 2021 | USD | 141.54 | 142.94 | 140.34 | 140.56 | 140.56 | -0.42 (-0.30%) | 157,800 |
29 Dec 2021 | USD | 141.39 | 142.15 | 139.64 | 140.98 | 140.98 | +0.37 (+0.26%) | 144,300 |
28 Dec 2021 | USD | 141.14 | 141.42 | 138.15 | 140.61 | 140.61 | +0.5 (+0.36%) | 124,000 |
27 Dec 2021 | USD | 139.9 | 142.23 | 139.4 | 140.11 | 140.11 | +0.74 (+0.53%) | 364,700 |
23 Dec 2021 | USD | 138 | 139.69 | 137.33 | 139.37 | 139.37 | +1.67 (+1.21%) | 269,500 |
22 Dec 2021 | USD | 137.5 | 138.04 | 136.06 | 137.7 | 137.7 | +0.48 (+0.35%) | 183,500 |
21 Dec 2021 | USD | 134.74 | 137.25 | 132.53 | 137.22 | 137.22 | +3.09 (+2.30%) | 314,400 |
20 Dec 2021 | USD | 133.3 | 135.71 | 133.3 | 134.13 | 134.13 | -0.93 (-0.69%) | 269,300 |
17 Dec 2021 | USD | 130.63 | 135.5 | 130.6 | 135.06 | 135.06 | +3.92 (+2.99%) | 894,700 |
16 Dec 2021 | USD | 134.9 | 135.24 | 129.72 | 131.14 | 131.14 | -3.73 (-2.77%) | 362,400 |
15 Dec 2021 | USD | 131.95 | 134.95 | 130.91 | 134.87 | 134.87 | +3.01 (+2.28%) | 381,300 |
14 Dec 2021 | USD | 130.82 | 133.06 | 128.68 | 131.86 | 131.86 | -1.86 (-1.39%) | 243,700 |
13 Dec 2021 | USD | 131.64 | 135.15 | 130.81 | 133.72 | 133.72 | +1.62 (+1.23%) | 309,600 |
10 Dec 2021 | USD | 133.42 | 136.79 | 131.52 | 132.1 | 132.1 | -0.09 (-0.07%) | 229,100 |
9 Dec 2021 | USD | 132.12 | 134.24 | 130.85 | 132.19 | 132.19 | -0.26 (-0.20%) | 268,700 |
8 Dec 2021 | USD | 131.66 | 133.74 | 129.51 | 132.45 | 132.45 | +0.39 (+0.30%) | 371,003 |
7 Dec 2021 | USD | 129.42 | 133.12 | 129.255 | 132.06 | 132.06 | +5.41 (+4.27%) | 281,041 |
6 Dec 2021 | USD | 127.07 | 128.81 | 124.37 | 126.65 | 126.65 | -0.99 (-0.78%) | 289,962 |
3 Dec 2021 | USD | 129.67 | 130.74 | 124.28 | 127.64 | 127.64 | -1.78 (-1.38%) | 417,600 |
2 Dec 2021 | USD | 125.44 | 129.72 | 124.5 | 129.42 | 129.42 | +4.14 (+3.30%) | 276,400 |
1 Dec 2021 | USD | 131.8 | 131.8 | 124.76 | 125.28 | 125.28 | -5.01 (-3.85%) | 282,400 |
30 Nov 2021 | USD | 133.87 | 136.03 | 129.17 | 130.29 | 130.29 | -4.05 (-3.01%) | 475,100 |
29 Nov 2021 | USD | 131.14 | 135.4 | 130.91 | 134.34 | 134.34 | +4.63 (+3.57%) | 287,000 |
26 Nov 2021 | USD | 131.59 | 134.66 | 129.44 | 129.71 | 129.71 | -3.79 (-2.84%) | 161,400 |
24 Nov 2021 | USD | 128.19 | 133.52 | 126.24 | 133.5 | 133.5 | +4.87 (+3.79%) | 231,800 |
23 Nov 2021 | USD | 131.48 | 131.98 | 125.24 | 128.63 | 128.63 | -3.32 (-2.52%) | 403,700 |