Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 87.07 | 87.61 | 86.81 | 86.81 | 86.81 | -0.08 (-0.09%) | 197,318 |
15 May 2024 | USD | 86.03 | 87.01 | 85.93 | 86.89 | 86.89 | +1.56 (+1.83%) | 266,800 |
14 May 2024 | USD | 84.91 | 85.61 | 84.58 | 85.33 | 85.33 | +0.47 (+0.55%) | 256,500 |
13 May 2024 | USD | 85.7 | 85.8 | 84.73 | 84.86 | 84.86 | -0.35 (-0.41%) | 124,300 |
10 May 2024 | USD | 85.26 | 85.51 | 84.78 | 85.21 | 85.21 | +0.5 (+0.59%) | 162,300 |
9 May 2024 | USD | 83.04 | 84.8 | 83.02 | 84.71 | 84.71 | +1.46 (+1.75%) | 352,000 |
8 May 2024 | USD | 82.34 | 83.42 | 82.31 | 83.25 | 83.25 | +0.75 (+0.91%) | 166,700 |
7 May 2024 | USD | 82.69 | 82.94 | 82.35 | 82.5 | 82.5 | +0.09 (+0.11%) | 203,000 |
6 May 2024 | USD | 82.35 | 82.54 | 81.71 | 82.41 | 82.41 | +0.69 (+0.84%) | 233,500 |
3 May 2024 | USD | 81.87 | 82.22 | 81.04 | 81.72 | 81.72 | +1.84 (+2.30%) | 524,300 |
2 May 2024 | USD | 79.41 | 80.07 | 78.45 | 79.88 | 79.88 | +1.37 (+1.75%) | 209,600 |
1 May 2024 | USD | 78.23 | 80.39 | 78.17 | 78.51 | 78.51 | +0.3 (+0.38%) | 402,200 |
30 Apr 2024 | USD | 80.04 | 80.14 | 78.19 | 78.21 | 78.21 | -2.36 (-2.93%) | 200,000 |
29 Apr 2024 | USD | 80.27 | 80.74 | 79.88 | 80.57 | 80.57 | +0.61 (+0.76%) | 208,500 |
26 Apr 2024 | USD | 79.32 | 80.38 | 79.24 | 79.96 | 79.96 | +0.56 (+0.71%) | 467,000 |
25 Apr 2024 | USD | 78.97 | 79.68 | 78 | 79.4 | 79.4 | -1.61 (-1.99%) | 393,200 |
24 Apr 2024 | USD | 81.11 | 81.37 | 80.36 | 81.01 | 81.01 | -0.22 (-0.27%) | 308,100 |
23 Apr 2024 | USD | 80.66 | 81.45 | 80.36 | 81.23 | 81.23 | +1.11 (+1.39%) | 566,200 |
22 Apr 2024 | USD | 79.82 | 80.98 | 79.08 | 80.12 | 80.12 | +1.05 (+1.33%) | 287,400 |
19 Apr 2024 | USD | 78.54 | 79.58 | 78.31 | 79.07 | 79.07 | +0.91 (+1.16%) | 675,700 |
18 Apr 2024 | USD | 78.68 | 79.46 | 77.8 | 78.16 | 78.16 | +0.11 (+0.14%) | 257,700 |
17 Apr 2024 | USD | 78.79 | 79.18 | 77.6 | 78.05 | 78.05 | -0.29 (-0.37%) | 343,500 |
16 Apr 2024 | USD | 79 | 79.1 | 77.91 | 78.34 | 78.34 | +0.3 (+0.38%) | 287,000 |
15 Apr 2024 | USD | 80.54 | 80.76 | 77.76 | 78.04 | 78.04 | -1.1 (-1.39%) | 622,000 |
12 Apr 2024 | USD | 80.18 | 80.41 | 78.67 | 79.14 | 79.14 | -1.99 (-2.45%) | 347,300 |
11 Apr 2024 | USD | 81.52 | 81.74 | 80.03 | 81.13 | 81.13 | -0.01 (-0.01%) | 339,000 |
10 Apr 2024 | USD | 81.32 | 81.77 | 80.52 | 81.14 | 81.14 | -1.92 (-2.31%) | 271,500 |
9 Apr 2024 | USD | 83.35 | 83.48 | 81.7 | 83.06 | 83.06 | -0.07 (-0.08%) | 123,300 |
8 Apr 2024 | USD | 83.12 | 83.57 | 82.97 | 83.13 | 83.13 | +0.08 (+0.10%) | 156,700 |
5 Apr 2024 | USD | 81.97 | 83.7 | 81.89 | 83.05 | 83.05 | +1.2 (+1.47%) | 233,600 |