Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 78.79 | 79.86 | 78.22 | 78.89 | 78.89 | -0.8 (-1.00%) | 63,800 |
13 May 2022 | USD | 77 | 81.85 | 77 | 79.69 | 79.69 | +3.63 (+4.77%) | 108,600 |
12 May 2022 | USD | 73.07 | 76.16 | 72.48 | 76.06 | 76.06 | +2.87 (+3.92%) | 105,800 |
11 May 2022 | USD | 75.39 | 75.87 | 73.04 | 73.19 | 73.19 | -1.98 (-2.63%) | 88,600 |
10 May 2022 | USD | 75.23 | 76.42 | 72.94 | 75.17 | 75.17 | +0.6 (+0.80%) | 137,900 |
9 May 2022 | USD | 78.89 | 78.89 | 74.01 | 74.57 | 74.57 | -5.54 (-6.92%) | 172,600 |
6 May 2022 | USD | 81.11 | 81.86 | 78.13 | 80.11 | 80.11 | -0.49 (-0.61%) | 159,700 |
5 May 2022 | USD | 84.81 | 84.81 | 79.51 | 80.6 | 80.6 | -4.06 (-4.80%) | 140,600 |
4 May 2022 | USD | 83.15 | 85.29 | 82.89 | 84.66 | 84.66 | +1.59 (+1.91%) | 114,000 |
3 May 2022 | USD | 82.44 | 83.26 | 81.11 | 83.07 | 83.07 | +0.57 (+0.69%) | 100,800 |
2 May 2022 | USD | 81.19 | 82.5 | 80.41 | 82.5 | 82.5 | +1.47 (+1.81%) | 109,900 |
29 Apr 2022 | USD | 81 | 82.96 | 80.92 | 81.03 | 81.03 | -0.32 (-0.39%) | 72,000 |
28 Apr 2022 | USD | 81.74 | 81.91 | 80.13 | 81.35 | 81.35 | +0.34 (+0.42%) | 104,600 |
27 Apr 2022 | USD | 80.62 | 82.03 | 80.06 | 81.01 | 81.01 | +0.44 (+0.55%) | 151,600 |
26 Apr 2022 | USD | 81.2 | 81.35 | 79.87 | 80.57 | 80.57 | -1.85 (-2.24%) | 168,600 |
25 Apr 2022 | USD | 79.82 | 82.61 | 79.82 | 82.42 | 82.42 | +2.21 (+2.76%) | 174,100 |
22 Apr 2022 | USD | 81.26 | 81.48 | 80.12 | 80.21 | 80.21 | -1.94 (-2.36%) | 103,400 |
21 Apr 2022 | USD | 84.58 | 85.05 | 81.82 | 82.15 | 82.15 | -1.66 (-1.98%) | 86,600 |
20 Apr 2022 | USD | 85 | 85.55 | 83.64 | 83.81 | 83.81 | -0.5 (-0.59%) | 77,700 |
19 Apr 2022 | USD | 81.11 | 84.75 | 81.11 | 84.31 | 84.31 | +2.55 (+3.12%) | 109,600 |
18 Apr 2022 | USD | 81.17 | 82.87 | 80.83 | 81.76 | 81.76 | +0.66 (+0.81%) | 85,600 |
14 Apr 2022 | USD | 82.17 | 82.41 | 80.01 | 81.1 | 81.1 | -0.79 (-0.96%) | 109,000 |
13 Apr 2022 | USD | 79.5 | 82.12 | 79.27 | 81.89 | 81.89 | +2.39 (+3.01%) | 97,800 |
12 Apr 2022 | USD | 80.95 | 82.18 | 78.96 | 79.5 | 79.5 | -1.43 (-1.77%) | 322,400 |
11 Apr 2022 | USD | 81.25 | 82.3 | 80.58 | 80.93 | 80.93 | -0.61 (-0.75%) | 190,300 |
8 Apr 2022 | USD | 82.91 | 82.91 | 81.45 | 81.54 | 81.54 | -1.82 (-2.18%) | 96,000 |
7 Apr 2022 | USD | 82.61 | 83.88 | 82.06 | 83.36 | 83.36 | +0.11 (+0.13%) | 78,100 |
6 Apr 2022 | USD | 83.03 | 83.25 | 81.01 | 83.25 | 83.25 | -0.34 (-0.41%) | 140,600 |
5 Apr 2022 | USD | 84 | 85.52 | 83.07 | 83.59 | 83.59 | -1.11 (-1.31%) | 100,900 |
4 Apr 2022 | USD | 82.48 | 85.78 | 82.35 | 84.7 | 84.7 | +1.81 (+2.18%) | 108,600 |