Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2023 | USD | 158.29 | 159.66 | 155.49 | 159.58 | 159.58 | +3.26 (+2.09%) | 204,300 |
25 Jan 2023 | USD | 153.37 | 157.13 | 152.04 | 156.32 | 156.32 | +0.15 (+0.10%) | 226,300 |
24 Jan 2023 | USD | 155.15 | 158.5 | 155.15 | 156.17 | 156.17 | -0.97 (-0.62%) | 361,400 |
23 Jan 2023 | USD | 148.25 | 158.22 | 148.25 | 157.14 | 157.14 | +8.98 (+6.06%) | 446,900 |
20 Jan 2023 | USD | 146.4 | 148.85 | 143.66 | 148.16 | 148.16 | +4.5 (+3.13%) | 380,200 |
19 Jan 2023 | USD | 148.67 | 149.26 | 143.64 | 143.66 | 143.66 | -6.35 (-4.23%) | 441,800 |
18 Jan 2023 | USD | 152.52 | 153.87 | 149.85 | 150.01 | 150.01 | -0.71 (-0.47%) | 285,500 |
17 Jan 2023 | USD | 149.54 | 152.82 | 149.54 | 150.72 | 150.72 | +0.63 (+0.42%) | 385,700 |
13 Jan 2023 | USD | 149.21 | 151.37 | 148.56 | 150.09 | 150.09 | -0.97 (-0.64%) | 177,800 |
12 Jan 2023 | USD | 150.38 | 151.69 | 147.23 | 151.06 | 151.06 | +0.83 (+0.55%) | 225,800 |
11 Jan 2023 | USD | 150.4 | 150.62 | 148.71 | 150.23 | 150.23 | -0.4 (-0.27%) | 267,100 |
10 Jan 2023 | USD | 148.43 | 151.38 | 146.07 | 150.63 | 150.63 | +2.35 (+1.58%) | 272,400 |
9 Jan 2023 | USD | 145.35 | 149.81 | 144.78 | 148.28 | 148.28 | +5.82 (+4.09%) | 345,200 |
6 Jan 2023 | USD | 138.01 | 142.96 | 136.21 | 142.46 | 142.46 | +6.65 (+4.90%) | 322,300 |
5 Jan 2023 | USD | 135.48 | 138.01 | 134.77 | 135.81 | 135.81 | -1.31 (-0.96%) | 269,300 |
4 Jan 2023 | USD | 136.14 | 138.5 | 134.03 | 137.12 | 137.12 | +3.07 (+2.29%) | 276,900 |
3 Jan 2023 | USD | 138.04 | 138.5 | 132.96 | 134.05 | 134.05 | -1.62 (-1.19%) | 239,200 |
30 Dec 2022 | USD | 133.25 | 135.85 | 132.29 | 135.67 | 135.67 | -0.32 (-0.24%) | 187,600 |
29 Dec 2022 | USD | 133.46 | 137.16 | 132.29 | 135.99 | 135.99 | +5.28 (+4.04%) | 262,100 |
28 Dec 2022 | USD | 130.09 | 133.04 | 129.99 | 130.71 | 130.71 | -0.6 (-0.46%) | 178,400 |
27 Dec 2022 | USD | 133.14 | 133.14 | 130.52 | 131.31 | 131.31 | -3.41 (-2.53%) | 211,100 |
23 Dec 2022 | USD | 131.97 | 134.9 | 131.45 | 134.72 | 134.72 | +1.35 (+1.01%) | 245,900 |
22 Dec 2022 | USD | 135.5 | 135.91 | 130.63 | 133.37 | 133.37 | -5.17 (-3.73%) | 410,900 |
21 Dec 2022 | USD | 133.47 | 138.88 | 133.34 | 138.54 | 138.54 | +5.48 (+4.12%) | 327,400 |
20 Dec 2022 | USD | 130.9 | 134.99 | 130.68 | 133.06 | 133.06 | +0.04 (+0.03%) | 270,800 |
19 Dec 2022 | USD | 136.86 | 137.07 | 131.14 | 133.02 | 133.02 | -4.46 (-3.24%) | 294,900 |
16 Dec 2022 | USD | 134.36 | 138.38 | 133.18 | 137.48 | 137.48 | +1.1 (+0.81%) | 1,227,200 |
15 Dec 2022 | USD | 138.87 | 140.25 | 135.93 | 136.38 | 136.38 | -4.99 (-3.53%) | 459,300 |
14 Dec 2022 | USD | 146 | 146.37 | 139.82 | 141.37 | 141.37 | -4.28 (-2.94%) | 403,900 |
13 Dec 2022 | USD | 150.09 | 150.7 | 143.54 | 145.65 | 145.65 | +2.2 (+1.53%) | 292,800 |