Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 77.76 | 79.83 | 77.16 | 78.33 | 78.33 | +0.37 (+0.47%) | 444,600 |
13 May 2022 | USD | 76.54 | 78.97 | 76.04 | 77.96 | 77.96 | +2.6 (+3.45%) | 521,000 |
12 May 2022 | USD | 75.07 | 76.32 | 74.11 | 75.36 | 75.36 | -0.12 (-0.16%) | 612,800 |
11 May 2022 | USD | 77.34 | 79.19 | 75.36 | 75.48 | 75.48 | -2.32 (-2.98%) | 745,100 |
10 May 2022 | USD | 77.35 | 79.28 | 76.1 | 77.8 | 77.8 | +1.82 (+2.40%) | 507,400 |
9 May 2022 | USD | 78.2 | 79.06 | 75.07 | 75.98 | 75.98 | -3.09 (-3.91%) | 518,500 |
6 May 2022 | USD | 79.99 | 80.81 | 78.07 | 79.07 | 79.07 | -1.19 (-1.48%) | 577,800 |
5 May 2022 | USD | 80.96 | 82.87 | 79.07 | 80.26 | 80.26 | -2.55 (-3.08%) | 627,300 |
4 May 2022 | USD | 82.15 | 84.98 | 78.39 | 82.81 | 82.81 | +3.6 (+4.54%) | 1,878,700 |
3 May 2022 | USD | 78 | 79.75 | 77.08 | 79.21 | 79.21 | +0.8 (+1.02%) | 549,400 |
2 May 2022 | USD | 75.9 | 78.48 | 75.41 | 78.41 | 78.41 | +2.61 (+3.44%) | 700,900 |
29 Apr 2022 | USD | 76.02 | 78.25 | 75.38 | 75.8 | 75.8 | -1.21 (-1.57%) | 450,300 |
28 Apr 2022 | USD | 75.06 | 77.69 | 74.74 | 77.01 | 77.01 | +3.42 (+4.65%) | 339,200 |
27 Apr 2022 | USD | 74.22 | 75.4 | 73.45 | 73.59 | 73.59 | -0.79 (-1.06%) | 401,300 |
26 Apr 2022 | USD | 76.51 | 76.67 | 74.28 | 74.38 | 74.38 | -2.61 (-3.39%) | 310,600 |
25 Apr 2022 | USD | 76.4 | 77.42 | 75.59 | 76.99 | 76.99 | +0.11 (+0.14%) | 361,800 |
22 Apr 2022 | USD | 77.88 | 78.36 | 76.77 | 76.88 | 76.88 | -1.34 (-1.71%) | 353,500 |
21 Apr 2022 | USD | 79.37 | 80.07 | 78.07 | 78.22 | 78.22 | -0.3 (-0.38%) | 357,100 |
20 Apr 2022 | USD | 79.4 | 80 | 78.13 | 78.52 | 78.52 | +0.3 (+0.38%) | 361,300 |
19 Apr 2022 | USD | 77.06 | 78.5 | 76.56 | 78.22 | 78.22 | +1.19 (+1.54%) | 228,400 |
18 Apr 2022 | USD | 75.1 | 77.47 | 75.1 | 77.03 | 77.03 | +1.6 (+2.12%) | 314,700 |
14 Apr 2022 | USD | 75.95 | 77.14 | 75.3 | 75.43 | 75.43 | -1.33 (-1.73%) | 263,700 |
13 Apr 2022 | USD | 76.1 | 77.16 | 75.97 | 76.76 | 76.76 | +0.94 (+1.24%) | 289,000 |
12 Apr 2022 | USD | 77.2 | 77.27 | 75.68 | 75.82 | 75.82 | +0.2 (+0.26%) | 399,000 |
11 Apr 2022 | USD | 76.19 | 77.19 | 75.4 | 75.62 | 75.62 | -1.27 (-1.65%) | 277,200 |
8 Apr 2022 | USD | 78.01 | 78.1 | 76.14 | 76.89 | 76.89 | -1.97 (-2.50%) | 442,200 |
7 Apr 2022 | USD | 78.72 | 79.59 | 76.98 | 78.86 | 78.86 | -0.3 (-0.38%) | 388,600 |
6 Apr 2022 | USD | 78.66 | 80.51 | 78.32 | 79.16 | 79.16 | -0.99 (-1.24%) | 410,400 |
5 Apr 2022 | USD | 83.54 | 83.57 | 80 | 80.15 | 80.15 | -4.08 (-4.84%) | 565,900 |
4 Apr 2022 | USD | 84.49 | 84.88 | 82.98 | 84.23 | 84.23 | +0.26 (+0.31%) | 394,500 |