Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 114.4 | 117.37 | 113.06 | 113.62 | 113.62 | -1.82 (-1.58%) | 1,379,600 |
9 Feb 2022 | USD | 115.57 | 116.76 | 115.33 | 115.44 | 115.44 | +0.66 (+0.58%) | 1,020,400 |
8 Feb 2022 | USD | 112.61 | 115.26 | 112.61 | 114.78 | 114.78 | +2.71 (+2.42%) | 1,228,500 |
7 Feb 2022 | USD | 111.25 | 113.25 | 110.61 | 112.07 | 112.07 | +1.11 (+1.00%) | 1,303,200 |
4 Feb 2022 | USD | 108.21 | 112.15 | 107.82 | 110.96 | 110.96 | +2.91 (+2.69%) | 973,700 |
3 Feb 2022 | USD | 109.43 | 110.74 | 107.93 | 108.05 | 108.05 | -1.66 (-1.51%) | 887,900 |
2 Feb 2022 | USD | 108.76 | 110.11 | 108.05 | 109.71 | 109.71 | +0.63 (+0.58%) | 968,900 |
1 Feb 2022 | USD | 106.17 | 109.29 | 105.38 | 109.08 | 109.08 | +3.21 (+3.03%) | 1,475,000 |
31 Jan 2022 | USD | 103.47 | 106.07 | 102.24 | 105.87 | 105.87 | +1.78 (+1.71%) | 1,546,300 |
28 Jan 2022 | USD | 101.84 | 104.14 | 99.76 | 104.09 | 104.09 | +3.18 (+3.15%) | 1,672,700 |
27 Jan 2022 | USD | 100.87 | 104.72 | 99.71 | 100.91 | 100.91 | +2.45 (+2.49%) | 2,329,100 |
26 Jan 2022 | USD | 98.51 | 100.13 | 96.85 | 98.46 | 98.46 | +1.65 (+1.70%) | 1,658,300 |
25 Jan 2022 | USD | 96.05 | 98.25 | 93.86 | 96.81 | 96.81 | -0.83 (-0.85%) | 1,583,928 |
24 Jan 2022 | USD | 95.73 | 98 | 93.05 | 97.64 | 97.64 | -0.52 (-0.53%) | 1,705,505 |
21 Jan 2022 | USD | 101.31 | 101.31 | 97.75 | 98.16 | 98.16 | -3.49 (-3.43%) | 1,259,600 |
20 Jan 2022 | USD | 102.24 | 104.66 | 101.56 | 101.65 | 101.65 | -0.56 (-0.55%) | 1,095,000 |
19 Jan 2022 | USD | 106 | 106 | 102.09 | 102.21 | 102.21 | -2.73 (-2.60%) | 952,800 |
18 Jan 2022 | USD | 107.23 | 107.79 | 104.44 | 104.94 | 104.94 | -3.5 (-3.23%) | 1,139,600 |
14 Jan 2022 | USD | 106.77 | 108.6 | 106.06 | 108.44 | 108.44 | +0.07 (+0.06%) | 999,600 |
13 Jan 2022 | USD | 109.81 | 110.02 | 108.06 | 108.37 | 108.37 | -1.2 (-1.10%) | 978,100 |
12 Jan 2022 | USD | 109.15 | 110.36 | 108.74 | 109.57 | 109.57 | +0.72 (+0.66%) | 1,167,500 |
11 Jan 2022 | USD | 108 | 109 | 106.67 | 108.85 | 108.85 | +1.16 (+1.08%) | 1,065,800 |
10 Jan 2022 | USD | 108.69 | 108.69 | 106.27 | 107.69 | 107.69 | -1.38 (-1.27%) | 1,207,900 |
7 Jan 2022 | USD | 106.74 | 109.19 | 106.52 | 109.07 | 109.07 | +2.55 (+2.39%) | 1,313,100 |
6 Jan 2022 | USD | 106.31 | 107.23 | 104.72 | 106.52 | 106.52 | +1.49 (+1.42%) | 1,256,900 |
5 Jan 2022 | USD | 108.17 | 109.12 | 104.89 | 105.03 | 105.03 | -2.46 (-2.29%) | 1,551,400 |
4 Jan 2022 | USD | 104.17 | 108.69 | 103.9 | 107.49 | 107.49 | +4.63 (+4.50%) | 2,147,118 |
3 Jan 2022 | USD | 100.83 | 102.99 | 100.4 | 102.86 | 102.86 | +2.46 (+2.45%) | 1,225,292 |
31 Dec 2021 | USD | 100.67 | 101.59 | 100.35 | 100.4 | 100.4 | -0.62 (-0.61%) | 821,300 |
30 Dec 2021 | USD | 102.46 | 103.39 | 100.96 | 101.02 | 101.02 | -1.13 (-1.11%) | 528,500 |