Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 112.73 | 112.88 | 104.96 | 105.39 | 105.39 | -9.8 (-8.51%) | 1,309,300 |
6 May 2022 | USD | 113.66 | 115.28 | 111.26 | 115.19 | 115.19 | +2.83 (+2.52%) | 919,500 |
5 May 2022 | USD | 115 | 115.1 | 109.99 | 112.36 | 112.36 | -1.88 (-1.65%) | 1,082,000 |
4 May 2022 | USD | 111.74 | 114.48 | 110.26 | 114.24 | 114.24 | +4.53 (+4.13%) | 1,443,400 |
3 May 2022 | USD | 106.64 | 110.21 | 106.64 | 109.71 | 109.71 | +3.26 (+3.06%) | 1,064,600 |
2 May 2022 | USD | 104.5 | 106.64 | 103.85 | 106.45 | 106.45 | +1.2 (+1.14%) | 1,289,600 |
29 Apr 2022 | USD | 108.38 | 108.89 | 104.78 | 105.25 | 105.25 | -2.83 (-2.62%) | 1,004,200 |
28 Apr 2022 | USD | 105.33 | 108.98 | 103.25 | 108.08 | 108.08 | +3.26 (+3.11%) | 1,246,400 |
27 Apr 2022 | USD | 103.96 | 105.83 | 102.03 | 104.82 | 104.82 | +1.54 (+1.49%) | 1,626,500 |
26 Apr 2022 | USD | 103.94 | 106.15 | 102.99 | 103.28 | 103.28 | +0.01 (+0.01%) | 1,218,000 |
25 Apr 2022 | USD | 103.36 | 103.84 | 99.37 | 103.27 | 103.27 | -3.46 (-3.24%) | 1,834,500 |
22 Apr 2022 | USD | 109.04 | 110.68 | 106.56 | 106.73 | 106.73 | -2.84 (-2.59%) | 795,900 |
21 Apr 2022 | USD | 114.09 | 114.59 | 109.16 | 109.57 | 109.57 | -3.76 (-3.32%) | 992,200 |
20 Apr 2022 | USD | 113.21 | 113.94 | 112.03 | 113.33 | 113.33 | +0.55 (+0.49%) | 583,400 |
19 Apr 2022 | USD | 113.11 | 114.27 | 112.04 | 112.78 | 112.78 | -1.12 (-0.98%) | 827,200 |
18 Apr 2022 | USD | 113 | 114.55 | 112.36 | 113.9 | 113.9 | +1.78 (+1.59%) | 1,428,900 |
14 Apr 2022 | USD | 111.11 | 112.99 | 110.95 | 112.12 | 112.12 | +0.46 (+0.41%) | 788,400 |
13 Apr 2022 | USD | 111.19 | 111.89 | 109.37 | 111.66 | 111.66 | +1.74 (+1.58%) | 859,400 |
12 Apr 2022 | USD | 109.97 | 111.8 | 109.66 | 109.92 | 109.92 | +1.82 (+1.68%) | 852,700 |
11 Apr 2022 | USD | 110.17 | 110.18 | 107.83 | 108.1 | 108.1 | -3.3 (-2.96%) | 1,186,600 |
8 Apr 2022 | USD | 108.79 | 111.67 | 108.6 | 111.4 | 111.4 | +2.91 (+2.68%) | 1,653,600 |
7 Apr 2022 | USD | 107.77 | 108.84 | 105.65 | 108.49 | 108.49 | +1.37 (+1.28%) | 703,000 |
6 Apr 2022 | USD | 107.8 | 108.65 | 106.56 | 107.12 | 107.12 | +0.54 (+0.51%) | 915,200 |
5 Apr 2022 | USD | 108.69 | 110.3 | 106.48 | 106.58 | 106.58 | -1.79 (-1.65%) | 835,400 |
4 Apr 2022 | USD | 109.22 | 109.37 | 107.29 | 108.37 | 108.37 | 0.0 (0.0%) | 881,300 |
1 Apr 2022 | USD | 106.77 | 109.1 | 106.77 | 108.37 | 108.37 | +1.33 (+1.24%) | 691,000 |
31 Mar 2022 | USD | 107.35 | 109.64 | 107.02 | 107.04 | 107.04 | -1.48 (-1.36%) | 1,343,200 |
30 Mar 2022 | USD | 108.43 | 109.5 | 107.89 | 108.52 | 108.52 | +1.12 (+1.04%) | 1,029,900 |
29 Mar 2022 | USD | 105.34 | 107.4 | 103.88 | 107.4 | 107.4 | -0.37 (-0.34%) | 1,841,000 |
28 Mar 2022 | USD | 108.47 | 108.47 | 107 | 107.77 | 107.77 | -2.78 (-2.51%) | 881,600 |