Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 80.06 | 80.26 | 79.88 | 80.21 | 80.21 | +0.12 (+0.15%) | 33,200 |
16 May 2024 | USD | 80.61 | 80.68 | 80.09 | 80.09 | 80.09 | -0.72 (-0.89%) | 95,400 |
15 May 2024 | USD | 80.91 | 80.93 | 80.28 | 80.81 | 80.81 | +0.14 (+0.17%) | 43,500 |
14 May 2024 | USD | 80.31 | 80.71 | 80.19 | 80.67 | 80.67 | +0.58 (+0.72%) | 47,800 |
13 May 2024 | USD | 80.44 | 80.78 | 79.88 | 80.09 | 80.09 | +0.04 (+0.05%) | 53,300 |
10 May 2024 | USD | 80.65 | 80.65 | 79.9 | 80.05 | 80.05 | -0.44 (-0.55%) | 47,800 |
9 May 2024 | USD | 79.8 | 80.56 | 79.68 | 80.49 | 80.49 | +0.68 (+0.85%) | 163,500 |
8 May 2024 | USD | 79.32 | 79.83 | 79.31 | 79.81 | 79.81 | -0.25 (-0.31%) | 33,800 |
7 May 2024 | USD | 80.46 | 80.6 | 80.02 | 80.06 | 80.06 | -0.49 (-0.61%) | 33,700 |
6 May 2024 | USD | 79.97 | 80.55 | 79.97 | 80.55 | 80.55 | +0.96 (+1.21%) | 33,400 |
3 May 2024 | USD | 79.94 | 80.42 | 79.52 | 79.59 | 79.59 | +0.7 (+0.89%) | 52,800 |
2 May 2024 | USD | 78.55 | 78.99 | 77.85 | 78.89 | 78.89 | +1.1 (+1.41%) | 59,900 |
1 May 2024 | USD | 78.23 | 79.35 | 77.35 | 77.79 | 77.79 | -0.27 (-0.35%) | 96,100 |
30 Apr 2024 | USD | 79.2 | 79.58 | 78.03 | 78.06 | 78.06 | -1.87 (-2.34%) | 81,900 |
29 Apr 2024 | USD | 79.54 | 80.04 | 79.35 | 79.93 | 79.93 | +1.4 (+1.78%) | 60,600 |
26 Apr 2024 | USD | 77.94 | 78.88 | 77.94 | 78.53 | 78.53 | +0.98 (+1.26%) | 108,100 |
25 Apr 2024 | USD | 76.45 | 77.65 | 76.17 | 77.55 | 77.55 | -0.1 (-0.13%) | 40,800 |
24 Apr 2024 | USD | 78.16 | 78.32 | 77.34 | 77.65 | 77.65 | +0.3 (+0.39%) | 35,900 |
23 Apr 2024 | USD | 76.6 | 77.53 | 76.4 | 77.35 | 77.35 | +1.03 (+1.35%) | 301,600 |
22 Apr 2024 | USD | 76.08 | 76.66 | 75.57 | 76.32 | 76.32 | +0.52 (+0.69%) | 56,300 |
19 Apr 2024 | USD | 76.27 | 76.54 | 75.48 | 75.8 | 75.8 | -0.59 (-0.77%) | 81,100 |
18 Apr 2024 | USD | 76.95 | 77.42 | 76.25 | 76.39 | 76.39 | -0.4 (-0.52%) | 48,900 |
17 Apr 2024 | USD | 77.69 | 77.7 | 76.6 | 76.79 | 76.79 | -0.52 (-0.67%) | 95,000 |
16 Apr 2024 | USD | 77.36 | 77.78 | 76.97 | 77.31 | 77.31 | -0.43 (-0.55%) | 147,500 |
15 Apr 2024 | USD | 79.51 | 79.58 | 77.67 | 77.74 | 77.74 | -1.34 (-1.69%) | 71,900 |
12 Apr 2024 | USD | 79.89 | 79.92 | 78.79 | 79.08 | 79.08 | -1.39 (-1.73%) | 44,700 |
11 Apr 2024 | USD | 80.05 | 80.65 | 79.47 | 80.47 | 80.47 | +0.62 (+0.78%) | 89,600 |
10 Apr 2024 | USD | 79.78 | 80.13 | 79.46 | 79.85 | 79.85 | -1.3 (-1.60%) | 53,100 |
9 Apr 2024 | USD | 81.26 | 81.26 | 80.49 | 81.15 | 81.15 | +0.36 (+0.45%) | 48,300 |
8 Apr 2024 | USD | 80.69 | 81.07 | 80.68 | 80.79 | 80.79 | +0.58 (+0.72%) | 69,200 |