Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 107.93 | 108.28 | 105.78 | 106.53 | 106.53 | -0.87 (-0.81%) | 424,100 |
16 Dec 2022 | USD | 106.44 | 108.28 | 106.35 | 107.4 | 107.4 | +0.45 (+0.42%) | 1,812,600 |
15 Dec 2022 | USD | 108.84 | 109.73 | 106.58 | 106.95 | 106.95 | -4.61 (-4.13%) | 526,900 |
14 Dec 2022 | USD | 112.27 | 113.16 | 110.32 | 111.56 | 111.56 | -0.88 (-0.78%) | 548,300 |
13 Dec 2022 | USD | 112.78 | 113.73 | 110.68 | 112.44 | 112.44 | +3.45 (+3.17%) | 520,600 |
12 Dec 2022 | USD | 109.18 | 109.63 | 106.76 | 108.99 | 108.99 | -1.56 (-1.41%) | 561,000 |
9 Dec 2022 | USD | 112.8 | 113.63 | 110.4 | 110.55 | 110.55 | -1.44 (-1.29%) | 328,700 |
8 Dec 2022 | USD | 112.53 | 113.13 | 111.35 | 111.99 | 111.99 | +0.39 (+0.35%) | 311,400 |
7 Dec 2022 | USD | 112.05 | 113.13 | 110.66 | 111.6 | 111.6 | +0.93 (+0.84%) | 341,700 |
6 Dec 2022 | USD | 111.86 | 112.49 | 110.23 | 110.67 | 110.67 | +0.2 (+0.18%) | 388,400 |
5 Dec 2022 | USD | 112.64 | 112.64 | 110.04 | 110.47 | 110.47 | -3.25 (-2.86%) | 378,000 |
2 Dec 2022 | USD | 112.07 | 114.63 | 111.81 | 113.72 | 113.72 | -0.28 (-0.25%) | 381,500 |
1 Dec 2022 | USD | 114.61 | 116.04 | 112.54 | 114 | 114 | +1.67 (+1.49%) | 603,900 |
30 Nov 2022 | USD | 109.9 | 112.74 | 108.44 | 112.33 | 112.33 | +3.6 (+3.31%) | 660,300 |
29 Nov 2022 | USD | 106.67 | 109.04 | 106.5 | 108.73 | 108.73 | +3.52 (+3.35%) | 933,300 |
28 Nov 2022 | USD | 108.01 | 108.34 | 105.08 | 105.21 | 105.21 | -3.31 (-3.05%) | 275,900 |
25 Nov 2022 | USD | 109.34 | 109.7 | 107.92 | 108.52 | 108.52 | -1.58 (-1.44%) | 136,100 |
23 Nov 2022 | USD | 108.96 | 110.71 | 107.66 | 110.1 | 110.1 | +0.62 (+0.57%) | 284,100 |
22 Nov 2022 | USD | 105.91 | 110.12 | 105.84 | 109.48 | 109.48 | +4.49 (+4.28%) | 408,100 |
21 Nov 2022 | USD | 104.34 | 105.12 | 103.63 | 104.99 | 104.99 | +0.59 (+0.57%) | 217,100 |
18 Nov 2022 | USD | 101.64 | 104.47 | 101.64 | 104.4 | 104.4 | +1.45 (+1.41%) | 221,400 |
17 Nov 2022 | USD | 103.29 | 104.16 | 101.93 | 102.95 | 102.95 | -2.76 (-2.61%) | 279,000 |
16 Nov 2022 | USD | 105.65 | 106.73 | 104.93 | 105.71 | 105.71 | +0.06 (+0.06%) | 276,600 |
15 Nov 2022 | USD | 107.56 | 107.99 | 104.61 | 105.65 | 105.65 | -0.83 (-0.78%) | 347,800 |
14 Nov 2022 | USD | 104.76 | 106.8 | 103.02 | 106.48 | 106.48 | +1.38 (+1.31%) | 377,000 |
11 Nov 2022 | USD | 105.53 | 106.33 | 103.07 | 105.1 | 105.1 | +0.07 (+0.07%) | 317,700 |
10 Nov 2022 | USD | 104.59 | 106.64 | 104.4 | 105.03 | 105.03 | +4.36 (+4.33%) | 535,200 |
9 Nov 2022 | USD | 101 | 102.26 | 99.83 | 100.67 | 100.67 | -0.76 (-0.75%) | 493,900 |
8 Nov 2022 | USD | 95.88 | 102.42 | 95.65 | 101.43 | 101.43 | +5.57 (+5.81%) | 556,300 |
7 Nov 2022 | USD | 95.69 | 97.27 | 95.37 | 95.86 | 95.86 | +0.18 (+0.19%) | 495,300 |