Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | USD | 111.28 | 112.53 | 109.8 | 110.95 | 110.95 | +1.02 (+0.93%) | 626,400 |
22 Dec 2021 | USD | 107.99 | 110.63 | 107.05 | 109.93 | 109.93 | +1.59 (+1.47%) | 949,300 |
21 Dec 2021 | USD | 107.5 | 110 | 104.75 | 108.34 | 108.34 | +3.84 (+3.67%) | 1,114,200 |
20 Dec 2021 | USD | 104.24 | 106.3 | 102.43 | 104.5 | 104.5 | -2.28 (-2.14%) | 900,200 |
17 Dec 2021 | USD | 103.42 | 108.78 | 102.09 | 106.78 | 106.78 | +2.18 (+2.08%) | 3,129,900 |
16 Dec 2021 | USD | 114.2 | 114.5 | 102.3 | 104.6 | 104.6 | -8.29 (-7.34%) | 2,429,000 |
15 Dec 2021 | USD | 110.8 | 113.01 | 106.26 | 112.89 | 112.89 | +2.95 (+2.68%) | 1,427,700 |
14 Dec 2021 | USD | 109.92 | 111.24 | 104.4 | 109.94 | 109.94 | -0.84 (-0.76%) | 1,888,500 |
13 Dec 2021 | USD | 116.69 | 117.73 | 110.56 | 110.78 | 110.78 | -4.41 (-3.83%) | 1,210,600 |
10 Dec 2021 | USD | 119.03 | 121.28 | 114.26 | 115.19 | 115.19 | -2.27 (-1.93%) | 1,045,900 |
9 Dec 2021 | USD | 122.04 | 124.03 | 117.17 | 117.46 | 117.46 | -6.41 (-5.17%) | 1,287,500 |
8 Dec 2021 | USD | 123.49 | 125.84 | 119.01 | 123.87 | 123.87 | +0.49 (+0.40%) | 1,042,830 |
7 Dec 2021 | USD | 119.08 | 125.69 | 119.08 | 123.38 | 123.38 | +7.56 (+6.53%) | 1,265,732 |
6 Dec 2021 | USD | 115.29 | 116.84 | 111.16 | 115.82 | 115.82 | +0.83 (+0.72%) | 1,053,363 |
3 Dec 2021 | USD | 119.99 | 120.75 | 114 | 114.99 | 114.99 | -4.1 (-3.44%) | 1,410,500 |
2 Dec 2021 | USD | 118.23 | 119.68 | 113.59 | 119.09 | 119.09 | +1.04 (+0.88%) | 2,569,400 |
1 Dec 2021 | USD | 123 | 125.28 | 117.66 | 118.05 | 118.05 | -4.57 (-3.73%) | 1,880,600 |
30 Nov 2021 | USD | 127.01 | 127.68 | 117.62 | 122.62 | 122.62 | -6.39 (-4.95%) | 2,106,600 |
29 Nov 2021 | USD | 127.7 | 129.09 | 123.51 | 129.01 | 129.01 | +5.01 (+4.04%) | 1,215,600 |
26 Nov 2021 | USD | 123.4 | 127.67 | 121.87 | 124 | 124 | -2.65 (-2.09%) | 1,106,300 |
24 Nov 2021 | USD | 122.43 | 127.22 | 120.45 | 126.65 | 126.65 | +2.77 (+2.24%) | 891,700 |
23 Nov 2021 | USD | 126 | 128.06 | 121.09 | 123.88 | 123.88 | -2.9 (-2.29%) | 1,779,900 |
22 Nov 2021 | USD | 133 | 139.21 | 126.73 | 126.78 | 126.78 | -2.44 (-1.89%) | 1,872,300 |
19 Nov 2021 | USD | 129.58 | 131.57 | 128.77 | 129.22 | 129.22 | +0.83 (+0.65%) | 1,353,300 |
18 Nov 2021 | USD | 133.02 | 134.18 | 126.59 | 128.39 | 128.39 | -0.38 (-0.30%) | 1,640,700 |
17 Nov 2021 | USD | 137.38 | 139.07 | 121.57 | 128.77 | 128.77 | -13.1 (-9.23%) | 5,266,000 |
16 Nov 2021 | USD | 137 | 141.97 | 135.5 | 141.87 | 141.87 | +4.33 (+3.15%) | 2,018,300 |
15 Nov 2021 | USD | 140 | 142.33 | 136.9 | 137.54 | 137.54 | -2.01 (-1.44%) | 1,575,800 |
12 Nov 2021 | USD | 138.43 | 141.41 | 138.38 | 139.55 | 139.55 | +1.65 (+1.20%) | 1,038,200 |
11 Nov 2021 | USD | 137 | 140.51 | 134.07 | 137.9 | 137.9 | +1.9 (+1.40%) | 1,263,400 |