Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 78.14 | 79.2 | 77.02 | 77.05 | 75.5318 | -0.43 (-0.55%) | 6,300 |
26 May 2023 | USD | 76.98 | 77.93 | 76.53 | 77.48 | 75.9533 | +1.34 (+1.76%) | 7,000 |
25 May 2023 | USD | 77 | 77.36 | 76.14 | 76.14 | 74.6397 | -1.92 (-2.46%) | 6,700 |
24 May 2023 | USD | 77.38 | 78.06 | 77.31 | 78.06 | 76.5219 | +1.8 (+2.36%) | 3,800 |
23 May 2023 | USD | 77 | 79 | 75.71 | 76.26 | 74.7574 | +0.65 (+0.86%) | 5,700 |
22 May 2023 | USD | 80.63 | 80.63 | 75.61 | 75.61 | 74.1202 | -4.38 (-5.48%) | 5,000 |
19 May 2023 | USD | 80.18 | 80.18 | 78.4 | 79.99 | 78.4139 | +0.41 (+0.52%) | 9,100 |
18 May 2023 | USD | 79.15 | 80.13 | 77.83 | 79.58 | 78.012 | +0.44 (+0.56%) | 10,700 |
17 May 2023 | USD | 76.1 | 79.75 | 76.1 | 79.14 | 77.5806 | +0.11 (+0.14%) | 8,500 |
16 May 2023 | USD | 78.97 | 79.75 | 78.97 | 79.03 | 77.4728 | -0.3 (-0.38%) | 5,600 |
15 May 2023 | USD | 76 | 79.35 | 74.52 | 79.33 | 77.7669 | +2.14 (+2.77%) | 3,800 |
12 May 2023 | USD | 75.66 | 77.5 | 75.66 | 77.19 | 75.6691 | +0.88 (+1.15%) | 6,900 |
11 May 2023 | USD | 75.98 | 76.99 | 75.98 | 76.31 | 74.8064 | -0.48 (-0.63%) | 4,100 |
10 May 2023 | USD | 75 | 77.45 | 75 | 76.79 | 75.2769 | -1.83 (-2.33%) | 7,600 |
9 May 2023 | USD | 81.31 | 82 | 75.71 | 78.62 | 77.0709 | -4.07 (-4.92%) | 24,400 |
8 May 2023 | USD | 87.26 | 87.26 | 80.02 | 82.69 | 81.0607 | -5.31 (-6.03%) | 24,000 |
5 May 2023 | USD | 85.56 | 88 | 85.1 | 88 | 86.2661 | +2.11 (+2.46%) | 6,300 |
4 May 2023 | USD | 87.69 | 87.69 | 85.3 | 85.89 | 84.1976 | -2.48 (-2.81%) | 10,100 |
3 May 2023 | USD | 87.98 | 88.5 | 86.64 | 88.37 | 86.6288 | -0.98 (-1.10%) | 10,800 |
2 May 2023 | USD | 87.41 | 89.35 | 87.41 | 89.35 | 87.5895 | +1.46 (+1.66%) | 11,700 |
1 May 2023 | USD | 89.74 | 89.74 | 86.5 | 87.89 | 86.1582 | +1.3 (+1.50%) | 6,200 |
28 Apr 2023 | USD | 86.4 | 86.66 | 86.37 | 86.59 | 84.8838 | -1.53 (-1.74%) | 3,400 |
27 Apr 2023 | USD | 86.13 | 88.12 | 85.28 | 88.12 | 86.3837 | +1.89 (+2.19%) | 3,300 |
26 Apr 2023 | USD | 86.5 | 86.95 | 85 | 86.23 | 84.5309 | +1.48 (+1.75%) | 6,900 |
25 Apr 2023 | USD | 86.58 | 87.52 | 83.6 | 84.75 | 83.0801 | -3 (-3.42%) | 9,000 |
24 Apr 2023 | USD | 88.86 | 88.86 | 86.08 | 87.75 | 86.021 | -0.55 (-0.62%) | 2,500 |
21 Apr 2023 | USD | 91.16 | 91.16 | 88.3 | 88.3 | 86.5601 | -2.11 (-2.33%) | 6,000 |
20 Apr 2023 | USD | 88.99 | 92.04 | 88.43 | 90.41 | 88.6286 | +1.42 (+1.60%) | 17,700 |
19 Apr 2023 | USD | 86 | 88.99 | 86 | 88.99 | 87.2365 | +1.08 (+1.23%) | 5,000 |
18 Apr 2023 | USD | 86.17 | 87.91 | 86.17 | 87.91 | 86.1778 | +1.02 (+1.17%) | 3,400 |