Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | USD | 104.28 | 104.42 | 103.12 | 103.77 | 103.77 | -0.51 (-0.49%) | 355,500 |
30 Dec 2021 | USD | 103.32 | 105.11 | 102.86 | 104.28 | 104.28 | +1.68 (+1.64%) | 548,100 |
29 Dec 2021 | USD | 102.45 | 103.06 | 101.44 | 102.6 | 102.6 | -0.51 (-0.49%) | 350,300 |
28 Dec 2021 | USD | 99.53 | 103.77 | 99.53 | 103.11 | 103.11 | +3.05 (+3.05%) | 659,400 |
27 Dec 2021 | USD | 100.94 | 102.37 | 99.91 | 100.06 | 100.06 | -0.81 (-0.80%) | 490,800 |
23 Dec 2021 | USD | 98.82 | 101.1 | 98.17 | 100.87 | 100.87 | +2.21 (+2.24%) | 514,900 |
22 Dec 2021 | USD | 97.85 | 100.28 | 96.61 | 98.66 | 98.66 | +3.66 (+3.85%) | 1,045,600 |
21 Dec 2021 | USD | 94.5 | 96.4 | 94.25 | 95 | 95 | +1.41 (+1.51%) | 705,300 |
20 Dec 2021 | USD | 97.35 | 97.5 | 92.2 | 93.59 | 93.59 | -4.72 (-4.80%) | 850,000 |
17 Dec 2021 | USD | 99.27 | 100.66 | 97.64 | 98.31 | 98.31 | -0.37 (-0.37%) | 1,086,000 |
16 Dec 2021 | USD | 102.13 | 102.14 | 98.63 | 98.68 | 98.68 | -2.95 (-2.90%) | 681,800 |
15 Dec 2021 | USD | 102.09 | 102.76 | 98.01 | 101.63 | 101.63 | -1.26 (-1.22%) | 743,700 |
14 Dec 2021 | USD | 103.09 | 105.72 | 101.77 | 102.89 | 102.89 | +0.91 (+0.89%) | 1,864,900 |
13 Dec 2021 | USD | 101.8 | 103.84 | 100.67 | 101.98 | 101.98 | +0.2 (+0.20%) | 664,700 |
10 Dec 2021 | USD | 103.41 | 103.41 | 99 | 101.78 | 101.78 | -0.88 (-0.86%) | 1,146,355 |
9 Dec 2021 | USD | 104.45 | 106.62 | 102.18 | 102.66 | 102.66 | -1.71 (-1.64%) | 1,366,000 |
8 Dec 2021 | USD | 107.92 | 110 | 103.92 | 104.37 | 104.37 | -2.02 (-1.90%) | 2,069,991 |
7 Dec 2021 | USD | 110.45 | 110.99 | 105.715 | 106.39 | 106.39 | -3.53 (-3.21%) | 918,801 |
6 Dec 2021 | USD | 107.93 | 110.37 | 107.34 | 109.92 | 109.92 | +2.66 (+2.48%) | 533,554 |
3 Dec 2021 | USD | 107.68 | 109.4 | 106.38 | 107.26 | 107.26 | -0.01 (-0.01%) | 453,400 |
2 Dec 2021 | USD | 106.24 | 108.14 | 104.73 | 107.27 | 107.27 | +1.92 (+1.82%) | 411,200 |
1 Dec 2021 | USD | 107.28 | 110.69 | 105.28 | 105.35 | 105.35 | -0.36 (-0.34%) | 601,600 |
30 Nov 2021 | USD | 105.77 | 107.14 | 103.73 | 105.71 | 105.71 | +0.25 (+0.24%) | 582,900 |
29 Nov 2021 | USD | 109.58 | 109.59 | 105.31 | 105.46 | 105.46 | -3.73 (-3.42%) | 520,400 |
26 Nov 2021 | USD | 105.38 | 109.19 | 104.52 | 109.19 | 109.19 | +0.96 (+0.89%) | 574,900 |
24 Nov 2021 | USD | 108.35 | 109.35 | 107.77 | 108.23 | 108.23 | -0.81 (-0.74%) | 443,700 |
23 Nov 2021 | USD | 112.43 | 112.43 | 107.9 | 109.04 | 109.04 | -3.46 (-3.08%) | 843,700 |
22 Nov 2021 | USD | 110.85 | 113.12 | 110.16 | 112.5 | 112.5 | +2.21 (+2.00%) | 349,500 |
19 Nov 2021 | USD | 110.59 | 113.29 | 109.97 | 110.29 | 110.29 | -1.18 (-1.06%) | 347,200 |
18 Nov 2021 | USD | 112.05 | 113.08 | 109.76 | 111.47 | 111.47 | -0.09 (-0.08%) | 299,600 |