Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 77.81 | 79.03 | 77.4 | 78.96 | 78.96 | +0.77 (+0.98%) | 151,200 |
17 May 2024 | USD | 77.37 | 78.21 | 76.88 | 78.19 | 78.19 | +1.23 (+1.60%) | 137,400 |
16 May 2024 | USD | 77.61 | 78.04 | 76.78 | 76.96 | 76.96 | -1.14 (-1.46%) | 226,900 |
15 May 2024 | USD | 77.43 | 78.1 | 76.534 | 78.1 | 78.1 | +2.14 (+2.82%) | 212,400 |
14 May 2024 | USD | 74.93 | 76.91 | 74.75 | 75.96 | 75.96 | +1.07 (+1.43%) | 226,800 |
13 May 2024 | USD | 74.59 | 75.6 | 74.59 | 74.89 | 74.89 | +0.94 (+1.27%) | 140,100 |
10 May 2024 | USD | 75.97 | 76.11 | 73.86 | 73.95 | 73.95 | -1.78 (-2.35%) | 301,700 |
9 May 2024 | USD | 75.52 | 75.82 | 74.84 | 75.73 | 75.73 | -0.58 (-0.76%) | 111,100 |
8 May 2024 | USD | 76.23 | 76.91 | 75.88 | 76.31 | 76.31 | -0.95 (-1.23%) | 118,800 |
7 May 2024 | USD | 78.14 | 78.44 | 77.26 | 77.26 | 77.26 | -1.34 (-1.70%) | 208,600 |
6 May 2024 | USD | 77.42 | 78.7 | 77.42 | 78.6 | 78.6 | +1.86 (+2.42%) | 227,100 |
3 May 2024 | USD | 77.96 | 78.25 | 76.23 | 76.74 | 76.74 | +0.39 (+0.51%) | 184,900 |
2 May 2024 | USD | 75.29 | 76.35 | 73.92 | 76.35 | 76.35 | +2.5 (+3.39%) | 339,700 |
1 May 2024 | USD | 73.28 | 76.17 | 73.08 | 73.85 | 73.85 | -0.3 (-0.40%) | 330,400 |
30 Apr 2024 | USD | 76.16 | 76.56 | 74.11 | 74.15 | 74.15 | -2.76 (-3.59%) | 192,700 |
29 Apr 2024 | USD | 76.89 | 77.58 | 76.447 | 76.91 | 76.91 | +0.69 (+0.91%) | 150,400 |
26 Apr 2024 | USD | 75.72 | 76.45 | 75.06 | 76.22 | 76.22 | +0.34 (+0.45%) | 247,600 |
25 Apr 2024 | USD | 73.53 | 75.91 | 73.27 | 75.88 | 75.88 | -0.04 (-0.05%) | 158,800 |
24 Apr 2024 | USD | 77.31 | 77.56 | 75.26 | 75.92 | 75.92 | -0.43 (-0.56%) | 241,700 |
23 Apr 2024 | USD | 74.57 | 76.71 | 74.57 | 76.35 | 76.35 | +2.37 (+3.20%) | 209,300 |
22 Apr 2024 | USD | 73.45 | 74.41 | 72.47 | 73.98 | 73.98 | +1.16 (+1.59%) | 152,300 |
19 Apr 2024 | USD | 74.12 | 74.886 | 72.49 | 72.82 | 72.82 | -1.58 (-2.12%) | 170,000 |
18 Apr 2024 | USD | 74.45 | 75.7 | 73.81 | 74.4 | 74.4 | -0.01 (-0.01%) | 271,600 |
17 Apr 2024 | USD | 75.6 | 76 | 73.71 | 74.41 | 74.41 | -0.84 (-1.12%) | 279,400 |
16 Apr 2024 | USD | 75.45 | 75.89 | 74.333 | 75.25 | 75.25 | -0.46 (-0.61%) | 237,400 |
15 Apr 2024 | USD | 79.35 | 79.385 | 75.57 | 75.71 | 75.71 | -3.43 (-4.33%) | 278,400 |
12 Apr 2024 | USD | 81.14 | 81.44 | 78.86 | 79.14 | 79.14 | -2.68 (-3.28%) | 352,100 |
11 Apr 2024 | USD | 81.13 | 82.13 | 80.184 | 81.82 | 81.82 | +1.14 (+1.41%) | 168,200 |
10 Apr 2024 | USD | 79.75 | 81.119 | 79.5 | 80.68 | 80.68 | -0.76 (-0.93%) | 129,300 |
9 Apr 2024 | USD | 81.63 | 82.06 | 80.79 | 81.44 | 81.44 | -0.31 (-0.38%) | 161,800 |