Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 119.35 | 120.09 | 115.76 | 116.8 | 116.8 | -5 (-4.11%) | 218,800 |
9 Feb 2022 | USD | 122.26 | 124.48 | 120.76 | 121.8 | 121.8 | +0.96 (+0.79%) | 290,800 |
8 Feb 2022 | USD | 116.92 | 122.63 | 116.92 | 120.84 | 120.84 | +11.34 (+10.36%) | 500,700 |
7 Feb 2022 | USD | 108.87 | 110.09 | 107.81 | 109.5 | 109.5 | +0.53 (+0.49%) | 277,300 |
4 Feb 2022 | USD | 109.16 | 110.37 | 107.17 | 108.97 | 108.97 | -1.03 (-0.94%) | 207,700 |
3 Feb 2022 | USD | 110.12 | 112.31 | 109.81 | 110 | 110 | -1.85 (-1.65%) | 198,100 |
2 Feb 2022 | USD | 112.89 | 114.16 | 111.23 | 111.85 | 111.85 | -1.52 (-1.34%) | 164,400 |
1 Feb 2022 | USD | 113 | 114.61 | 110.36 | 113.37 | 113.37 | +0.58 (+0.51%) | 194,200 |
31 Jan 2022 | USD | 110.34 | 112.93 | 110.08 | 112.79 | 112.79 | +1.12 (+1.00%) | 216,500 |
28 Jan 2022 | USD | 109.04 | 111.77 | 107.27 | 111.67 | 111.67 | +1.8 (+1.64%) | 219,900 |
27 Jan 2022 | USD | 113.7 | 114.59 | 109.26 | 109.87 | 109.87 | -2.37 (-2.11%) | 179,800 |
26 Jan 2022 | USD | 116.19 | 117.77 | 111.47 | 112.24 | 112.24 | -3.03 (-2.63%) | 210,300 |
25 Jan 2022 | USD | 116.87 | 116.99 | 113.235 | 115.27 | 115.27 | -3.95 (-3.31%) | 258,513 |
24 Jan 2022 | USD | 112.49 | 119.84 | 111.441 | 119.22 | 119.22 | +5.43 (+4.77%) | 419,580 |
21 Jan 2022 | USD | 117.44 | 119.4 | 113.65 | 113.79 | 113.79 | -4.61 (-3.89%) | 394,900 |
20 Jan 2022 | USD | 123.48 | 123.95 | 118.18 | 118.4 | 118.4 | -4.82 (-3.91%) | 199,900 |
19 Jan 2022 | USD | 125.73 | 126.98 | 122.95 | 123.22 | 123.22 | -2.02 (-1.61%) | 187,100 |
18 Jan 2022 | USD | 127.71 | 128.32 | 125.08 | 125.24 | 125.24 | -3.65 (-2.83%) | 183,000 |
14 Jan 2022 | USD | 129.67 | 130.5 | 128.28 | 128.89 | 128.89 | -1.95 (-1.49%) | 131,800 |
13 Jan 2022 | USD | 130.84 | 132.73 | 130.48 | 130.84 | 130.84 | +0.54 (+0.41%) | 168,800 |
12 Jan 2022 | USD | 130.87 | 132.39 | 129.73 | 130.3 | 130.3 | -0.02 (-0.02%) | 196,500 |
11 Jan 2022 | USD | 130.96 | 130.96 | 128.12 | 130.32 | 130.32 | -0.12 (-0.09%) | 127,700 |
10 Jan 2022 | USD | 130.7 | 130.76 | 129.01 | 130.44 | 130.44 | -1.02 (-0.78%) | 129,500 |
7 Jan 2022 | USD | 134.38 | 134.68 | 130.75 | 131.46 | 131.46 | -3.18 (-2.36%) | 142,000 |
6 Jan 2022 | USD | 133.69 | 136.1 | 132.98 | 134.64 | 134.64 | +0.37 (+0.28%) | 161,200 |
5 Jan 2022 | USD | 136.55 | 138.21 | 134.17 | 134.27 | 134.27 | -1.49 (-1.10%) | 275,000 |
4 Jan 2022 | USD | 134.44 | 136.565 | 134.04 | 135.76 | 135.76 | +1.77 (+1.32%) | 233,425 |
3 Jan 2022 | USD | 138.91 | 139.538 | 132.812 | 133.99 | 133.99 | -5.08 (-3.65%) | 302,574 |
31 Dec 2021 | USD | 137.85 | 139.8 | 137.75 | 139.07 | 139.07 | +1.17 (+0.85%) | 110,023 |
30 Dec 2021 | USD | 139.59 | 141.26 | 137.54 | 137.9 | 137.9 | -0.69 (-0.50%) | 169,300 |