Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 526.01 | 550 | 522.99 | 529.69 | 529.69 | -1.11 (-0.21%) | 35,400 |
13 May 2022 | USD | 519.22 | 536.56 | 512.79 | 530.8 | 530.8 | +16.79 (+3.27%) | 42,500 |
12 May 2022 | USD | 498.25 | 516.23 | 498.25 | 514.01 | 514.01 | +16.01 (+3.21%) | 28,800 |
11 May 2022 | USD | 503.28 | 518 | 491 | 498 | 498 | -4.61 (-0.92%) | 35,700 |
10 May 2022 | USD | 498 | 503.19 | 473.85 | 502.61 | 502.61 | +5.47 (+1.10%) | 45,900 |
9 May 2022 | USD | 479.25 | 500.33 | 467.97 | 497.14 | 497.14 | +13.49 (+2.79%) | 45,900 |
6 May 2022 | USD | 467.1 | 484.15 | 462 | 483.65 | 483.65 | +13.92 (+2.96%) | 35,800 |
5 May 2022 | USD | 498.51 | 498.51 | 462.69 | 469.73 | 469.73 | -26.28 (-5.30%) | 35,900 |
4 May 2022 | USD | 464.72 | 497.54 | 458.4 | 496.01 | 496.01 | +46.48 (+10.34%) | 53,400 |
3 May 2022 | USD | 450.32 | 452.05 | 441.02 | 449.53 | 449.53 | +0.74 (+0.16%) | 25,500 |
2 May 2022 | USD | 443.77 | 453.16 | 435.23 | 448.79 | 448.79 | +7.29 (+1.65%) | 36,400 |
29 Apr 2022 | USD | 460.49 | 462.5 | 440.09 | 441.5 | 441.5 | -19.5 (-4.23%) | 33,600 |
28 Apr 2022 | USD | 463.82 | 464.09 | 448.75 | 461 | 461 | -1 (-0.22%) | 34,700 |
27 Apr 2022 | USD | 476.76 | 478.85 | 461.59 | 462 | 462 | -11.45 (-2.42%) | 35,600 |
26 Apr 2022 | USD | 485.41 | 499.96 | 470.79 | 473.45 | 473.45 | -11.69 (-2.41%) | 36,900 |
25 Apr 2022 | USD | 478.38 | 489 | 470.08 | 485.14 | 485.14 | +10.34 (+2.18%) | 40,900 |
22 Apr 2022 | USD | 491.25 | 491.25 | 474.8 | 474.8 | 474.8 | -12.89 (-2.64%) | 24,600 |
21 Apr 2022 | USD | 499.5 | 504.94 | 485.13 | 487.69 | 487.69 | -5.4 (-1.10%) | 30,900 |
20 Apr 2022 | USD | 491.46 | 508.18 | 491.46 | 493.09 | 493.09 | +2.21 (+0.45%) | 27,100 |
19 Apr 2022 | USD | 480.1 | 495.62 | 472.94 | 490.88 | 490.88 | +15.79 (+3.32%) | 35,000 |
18 Apr 2022 | USD | 495 | 495 | 470.01 | 475.09 | 475.09 | -17.61 (-3.57%) | 40,500 |
14 Apr 2022 | USD | 497.7 | 503.5 | 492.6 | 492.7 | 492.7 | -1.55 (-0.31%) | 17,300 |
13 Apr 2022 | USD | 489.31 | 495.13 | 488.55 | 494.25 | 494.25 | +5.27 (+1.08%) | 32,700 |
12 Apr 2022 | USD | 487.3 | 494.98 | 482.85 | 488.98 | 488.98 | +3.76 (+0.77%) | 29,200 |
11 Apr 2022 | USD | 482.45 | 490.28 | 480.16 | 485.22 | 485.22 | -2.92 (-0.60%) | 40,200 |
8 Apr 2022 | USD | 495.36 | 495.79 | 487.07 | 488.14 | 488.14 | -4.16 (-0.85%) | 33,500 |
7 Apr 2022 | USD | 498.93 | 501.01 | 485.56 | 492.3 | 492.3 | -2.83 (-0.57%) | 52,100 |
6 Apr 2022 | USD | 491.27 | 499.98 | 488.88 | 495.13 | 495.13 | -3.27 (-0.66%) | 35,600 |
5 Apr 2022 | USD | 505.95 | 516.26 | 497.39 | 498.4 | 498.4 | -7.05 (-1.39%) | 32,200 |
4 Apr 2022 | USD | 517.61 | 519.03 | 503.45 | 505.45 | 505.45 | -8.15 (-1.59%) | 46,600 |