Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | USD | 605.08 | 611.5 | 599.52 | 602.05 | 602.05 | -3.68 (-0.61%) | 217,200 |
16 Dec 2022 | USD | 604.89 | 614.86 | 599.42 | 605.73 | 605.73 | -6.42 (-1.05%) | 424,300 |
15 Dec 2022 | USD | 621.18 | 621.18 | 608.28 | 612.15 | 612.15 | -15.86 (-2.53%) | 264,300 |
14 Dec 2022 | USD | 624.81 | 635.67 | 623.26 | 628.01 | 628.01 | +1.42 (+0.23%) | 447,000 |
13 Dec 2022 | USD | 635 | 636.82 | 623.05 | 626.59 | 626.59 | +8.57 (+1.39%) | 434,300 |
12 Dec 2022 | USD | 612.06 | 618.08 | 609.17 | 618.02 | 618.02 | +8.32 (+1.36%) | 261,500 |
9 Dec 2022 | USD | 611.79 | 618.68 | 609.7 | 609.7 | 609.7 | -4.77 (-0.78%) | 181,700 |
8 Dec 2022 | USD | 618.25 | 631.44 | 611.58 | 614.47 | 614.47 | +4.78 (+0.78%) | 328,200 |
7 Dec 2022 | USD | 607.61 | 614.98 | 604.44 | 609.69 | 609.69 | +2.24 (+0.37%) | 305,700 |
6 Dec 2022 | USD | 618.98 | 618.98 | 601.91 | 607.45 | 607.45 | -9.4 (-1.52%) | 166,500 |
5 Dec 2022 | USD | 615.49 | 622.02 | 611.92 | 616.85 | 616.85 | -4.97 (-0.80%) | 216,400 |
2 Dec 2022 | USD | 609.02 | 626.49 | 607.63 | 621.82 | 621.82 | -12.82 (-2.02%) | 475,200 |
1 Dec 2022 | USD | 630.22 | 638 | 626.89 | 634.64 | 634.64 | +6.14 (+0.98%) | 244,200 |
30 Nov 2022 | USD | 610.15 | 629.23 | 602.04 | 628.5 | 628.5 | +18.62 (+3.05%) | 464,600 |
29 Nov 2022 | USD | 606.09 | 612.79 | 604.93 | 609.88 | 609.88 | +3.79 (+0.63%) | 214,400 |
28 Nov 2022 | USD | 619.23 | 620.94 | 602.73 | 606.09 | 606.09 | -30.45 (-4.78%) | 312,700 |
25 Nov 2022 | USD | 639.61 | 639.61 | 632.27 | 636.54 | 636.54 | -2.5 (-0.39%) | 74,300 |
23 Nov 2022 | USD | 629.8 | 643.2 | 625.51 | 639.04 | 639.04 | +9.68 (+1.54%) | 216,100 |
22 Nov 2022 | USD | 619.62 | 631.98 | 616.92 | 629.36 | 629.36 | +12.97 (+2.10%) | 274,000 |
21 Nov 2022 | USD | 615.42 | 621.75 | 614.52 | 616.39 | 616.39 | -4.22 (-0.68%) | 194,500 |
18 Nov 2022 | USD | 610.62 | 621.54 | 609.12 | 620.61 | 620.61 | +18.53 (+3.08%) | 223,900 |
17 Nov 2022 | USD | 602.57 | 612.49 | 598 | 602.08 | 602.08 | -10.49 (-1.71%) | 186,100 |
16 Nov 2022 | USD | 617 | 617.69 | 606.92 | 612.57 | 612.57 | -5.44 (-0.88%) | 299,300 |
15 Nov 2022 | USD | 627.81 | 628.69 | 611.88 | 618.01 | 618.01 | +1.87 (+0.30%) | 401,800 |
14 Nov 2022 | USD | 621.51 | 626.23 | 615.24 | 616.14 | 616.14 | -10.11 (-1.61%) | 273,700 |
11 Nov 2022 | USD | 646.52 | 646.52 | 623 | 626.25 | 626.25 | -13.77 (-2.15%) | 325,200 |
10 Nov 2022 | USD | 619.99 | 648.4 | 610.11 | 640.02 | 640.02 | +57.22 (+9.82%) | 666,700 |
9 Nov 2022 | USD | 593.04 | 594.49 | 581.78 | 582.8 | 582.8 | -11.28 (-1.90%) | 390,400 |
8 Nov 2022 | USD | 588.68 | 598.33 | 583.19 | 594.08 | 594.08 | +9.2 (+1.57%) | 241,300 |
7 Nov 2022 | USD | 585.54 | 586.82 | 574.44 | 584.88 | 584.88 | +5.27 (+0.91%) | 275,700 |