Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | USD | 108.62 | 110.82 | 108.27 | 110.82 | 110.82 | +2.88 (+2.67%) | 15,300 |
20 Dec 2021 | USD | 107.66 | 108.03 | 106.12 | 107.94 | 107.94 | -2.3 (-2.09%) | 45,900 |
17 Dec 2021 | USD | 110.99 | 112.3796 | 109.5 | 110.24 | 110.24 | -2.77 (-2.45%) | 15,358 |
16 Dec 2021 | USD | 115.68 | 115.71 | 112.14 | 113.01 | 113.01 | -1.79 (-1.56%) | 10,900 |
15 Dec 2021 | USD | 111.28 | 114.8 | 110.02 | 114.8 | 114.8 | +3.54 (+3.18%) | 31,700 |
14 Dec 2021 | USD | 111.04 | 112.13 | 109.75 | 111.26 | 111.26 | -1.61 (-1.43%) | 25,700 |
13 Dec 2021 | USD | 114.59 | 115.1 | 112.87 | 112.87 | 112.87 | -1.9 (-1.66%) | 12,500 |
10 Dec 2021 | USD | 114.31 | 114.77 | 112.96 | 114.77 | 114.77 | +1.92 (+1.70%) | 19,900 |
9 Dec 2021 | USD | 113.89 | 113.89 | 112.85 | 112.85 | 112.85 | -3.73 (-3.20%) | 10,900 |
8 Dec 2021 | USD | 116.08 | 116.7 | 115.35 | 116.58 | 116.58 | +0.858 (+0.74%) | 21,063 |
7 Dec 2021 | USD | 114.06 | 116.2 | 114.06 | 115.7224 | 115.7224 | +4.463 (+4.01%) | 17,514 |
6 Dec 2021 | USD | 109.99 | 112.1686 | 109.03 | 111.259 | 111.259 | +2.559 (+2.35%) | 13,218 |
3 Dec 2021 | USD | 111.47 | 111.74 | 106.99 | 108.7 | 108.7 | -1.48 (-1.34%) | 16,200 |
2 Dec 2021 | USD | 107.53 | 111.33 | 107.53 | 110.18 | 110.18 | +2.79 (+2.60%) | 14,000 |
1 Dec 2021 | USD | 112.77 | 114.07 | 107.39 | 107.39 | 107.39 | -2.6 (-2.36%) | 39,400 |
30 Nov 2021 | USD | 113.15 | 113.81 | 109.82 | 109.99 | 109.99 | -4.34 (-3.80%) | 22,200 |
29 Nov 2021 | USD | 114.09 | 115.09 | 113.14 | 114.33 | 114.33 | +2.71 (+2.43%) | 15,700 |
26 Nov 2021 | USD | 113.2 | 113.46 | 111.04 | 111.62 | 111.62 | -5.1 (-4.37%) | 28,100 |
24 Nov 2021 | USD | 115.14 | 116.82 | 114.95 | 116.72 | 116.72 | +0.54 (+0.46%) | 10,400 |
23 Nov 2021 | USD | 115.73 | 116.53 | 114.53 | 116.18 | 116.18 | -0.01 (-0.01%) | 20,500 |
22 Nov 2021 | USD | 117.44 | 118.79 | 116.19 | 116.19 | 116.19 | -0.34 (-0.29%) | 12,800 |
19 Nov 2021 | USD | 116.88 | 117.41 | 116.53 | 116.53 | 116.53 | -0.38 (-0.33%) | 14,600 |
18 Nov 2021 | USD | 116.55 | 117.11 | 115.41 | 116.91 | 116.91 | +0.71 (+0.61%) | 23,100 |
17 Nov 2021 | USD | 116.65 | 116.65 | 116.01 | 116.2 | 116.2 | -0.54 (-0.46%) | 9,700 |
16 Nov 2021 | USD | 116.32 | 117.29 | 116.25 | 116.74 | 116.74 | +0.98 (+0.85%) | 12,800 |
15 Nov 2021 | USD | 116.32 | 116.39 | 115.43 | 115.76 | 115.76 | +0.11 (+0.10%) | 14,100 |
12 Nov 2021 | USD | 114.49 | 115.76 | 114.4 | 115.65 | 115.65 | +1.52 (+1.33%) | 9,700 |
11 Nov 2021 | USD | 114.79 | 114.79 | 114.13 | 114.13 | 114.13 | -0.04 (-0.04%) | 2,200 |
10 Nov 2021 | USD | 114.92 | 115.7 | 113.36 | 114.17 | 114.17 | -1.622 (-1.40%) | 15,300 |
9 Nov 2021 | USD | 116.85 | 116.85 | 115.33 | 115.7917 | 115.7917 | -0.878 (-0.75%) | 10,125 |