Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | USD | 110.79 | 111.26 | 110.11 | 110.12 | 110.12 | -0.81 (-0.73%) | 31,400 |
29 Dec 2021 | USD | 110.45 | 111.11 | 110.4 | 110.93 | 110.93 | +0.34 (+0.31%) | 24,900 |
28 Dec 2021 | USD | 109.52 | 111.24 | 109.52 | 110.59 | 110.59 | +0.82 (+0.75%) | 25,200 |
27 Dec 2021 | USD | 107.43 | 109.77 | 107.43 | 109.77 | 109.77 | +2.5 (+2.33%) | 30,200 |
23 Dec 2021 | USD | 106.19 | 107.92 | 106.01 | 107.27 | 107.27 | +0.88 (+0.83%) | 26,000 |
22 Dec 2021 | USD | 105.86 | 106.55 | 105.4 | 106.39 | 106.39 | +0.72 (+0.68%) | 28,400 |
21 Dec 2021 | USD | 104 | 105.83 | 103.95 | 105.67 | 105.67 | +2.51 (+2.43%) | 30,700 |
20 Dec 2021 | USD | 102.09 | 103.42 | 100.12 | 103.16 | 103.16 | -0.13 (-0.13%) | 67,500 |
17 Dec 2021 | USD | 104.32 | 105.12 | 102.6 | 103.29 | 103.29 | -1.22 (-1.17%) | 299,900 |
16 Dec 2021 | USD | 104.48 | 105.17 | 102.78 | 104.51 | 104.51 | +0.68 (+0.65%) | 166,100 |
15 Dec 2021 | USD | 101.5 | 103.93 | 100.24 | 103.83 | 103.83 | +2.8 (+2.77%) | 83,200 |
14 Dec 2021 | USD | 102.17 | 103.07 | 100.82 | 101.03 | 101.03 | -1.14 (-1.12%) | 75,100 |
13 Dec 2021 | USD | 103.07 | 103.9 | 101.74 | 102.17 | 102.17 | -1.68 (-1.62%) | 83,500 |
10 Dec 2021 | USD | 104.72 | 105.78 | 103.71 | 103.85 | 103.85 | -0.79 (-0.75%) | 48,700 |
9 Dec 2021 | USD | 105.74 | 105.86 | 104.18 | 104.64 | 104.64 | -1.97 (-1.85%) | 49,000 |
8 Dec 2021 | USD | 105.46 | 106.78 | 105.17 | 106.61 | 106.61 | +0.77 (+0.73%) | 38,206 |
7 Dec 2021 | USD | 106.58 | 107.08 | 105.53 | 105.84 | 105.84 | +0.56 (+0.53%) | 34,177 |
6 Dec 2021 | USD | 104.54 | 105.59 | 103.89 | 105.28 | 105.28 | +2.17 (+2.10%) | 60,926 |
3 Dec 2021 | USD | 105.4 | 105.72 | 102.31 | 103.11 | 103.11 | -1.36 (-1.30%) | 53,500 |
2 Dec 2021 | USD | 103.21 | 105.37 | 103.21 | 104.47 | 104.47 | +2.15 (+2.10%) | 63,900 |
1 Dec 2021 | USD | 105.54 | 105.76 | 102.18 | 102.32 | 102.32 | -0.69 (-0.67%) | 81,400 |
30 Nov 2021 | USD | 106.11 | 106.11 | 102.64 | 103.01 | 103.01 | -3.9 (-3.65%) | 84,500 |
29 Nov 2021 | USD | 110.18 | 110.18 | 106.59 | 106.91 | 106.91 | -1.92 (-1.76%) | 31,800 |
26 Nov 2021 | USD | 110.13 | 110.13 | 106.67 | 108.83 | 108.83 | -4.33 (-3.83%) | 28,900 |
24 Nov 2021 | USD | 114.06 | 114.78 | 113.14 | 113.16 | 113.16 | -1.85 (-1.61%) | 32,100 |
23 Nov 2021 | USD | 115.09 | 115.37 | 114.44 | 115.01 | 115.01 | +0.13 (+0.11%) | 50,300 |
22 Nov 2021 | USD | 114.79 | 117.16 | 114.68 | 114.88 | 114.88 | +1.05 (+0.92%) | 49,300 |
19 Nov 2021 | USD | 114.73 | 115.65 | 113.78 | 113.83 | 113.83 | -1.38 (-1.20%) | 140,000 |
18 Nov 2021 | USD | 116.23 | 116.47 | 114.5 | 115.21 | 115.21 | -0.52 (-0.45%) | 48,700 |
17 Nov 2021 | USD | 115.02 | 116.23 | 113.55 | 115.73 | 115.73 | +0.96 (+0.84%) | 63,300 |