Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 80.81 | 82.61 | 80.81 | 82.4 | 82.4 | +1.59 (+1.97%) | 930,800 |
28 Apr 2023 | USD | 81.05 | 81.62 | 80.43 | 80.81 | 80.81 | -0.38 (-0.47%) | 744,200 |
27 Apr 2023 | USD | 81.21 | 81.66 | 80.36 | 81.19 | 81.19 | -0.02 (-0.02%) | 702,100 |
26 Apr 2023 | USD | 83.15 | 83.15 | 81.17 | 81.21 | 81.21 | -2.42 (-2.89%) | 892,600 |
25 Apr 2023 | USD | 84.7 | 85.39 | 83.28 | 83.63 | 83.63 | -1.44 (-1.69%) | 744,200 |
24 Apr 2023 | USD | 84.57 | 85.25 | 84.46 | 85.07 | 85.07 | +0.42 (+0.50%) | 730,100 |
21 Apr 2023 | USD | 83.29 | 84.8 | 83.29 | 84.65 | 84.65 | +1.64 (+1.98%) | 719,100 |
20 Apr 2023 | USD | 82.77 | 83.05 | 82.58 | 83.01 | 83.01 | +0.06 (+0.07%) | 453,800 |
19 Apr 2023 | USD | 82.66 | 83.15 | 82.04 | 82.95 | 82.95 | +0.25 (+0.30%) | 551,900 |
18 Apr 2023 | USD | 83.23 | 83.5 | 82.6 | 82.7 | 82.7 | -0.15 (-0.18%) | 795,800 |
17 Apr 2023 | USD | 82.4 | 83.03 | 82.3 | 82.85 | 82.85 | +0.42 (+0.51%) | 504,600 |
14 Apr 2023 | USD | 82.64 | 83.15 | 82.19 | 82.43 | 82.43 | -0.14 (-0.17%) | 486,000 |
13 Apr 2023 | USD | 82.27 | 82.74 | 81.98 | 82.57 | 82.57 | +0.4 (+0.49%) | 811,400 |
12 Apr 2023 | USD | 85.65 | 85.65 | 82.03 | 82.17 | 82.17 | -3.05 (-3.58%) | 1,062,500 |
11 Apr 2023 | USD | 83.91 | 85.75 | 83.91 | 85.22 | 85.22 | +1.33 (+1.59%) | 971,000 |
10 Apr 2023 | USD | 84.34 | 84.64 | 83.32 | 83.89 | 83.89 | -0.84 (-0.99%) | 615,900 |
6 Apr 2023 | USD | 84.21 | 84.86 | 83.65 | 84.73 | 84.73 | +0.75 (+0.89%) | 890,700 |
5 Apr 2023 | USD | 82.64 | 84 | 82.4 | 83.98 | 83.98 | +1.49 (+1.81%) | 937,000 |
4 Apr 2023 | USD | 82.12 | 82.54 | 81.77 | 82.49 | 82.49 | +0.66 (+0.81%) | 884,000 |
3 Apr 2023 | USD | 81.54 | 82.04 | 81.19 | 81.83 | 81.83 | +0.29 (+0.36%) | 941,400 |
31 Mar 2023 | USD | 80.33 | 81.63 | 80.31 | 81.54 | 81.54 | +1.42 (+1.77%) | 667,500 |
30 Mar 2023 | USD | 80.05 | 80.71 | 80.04 | 80.12 | 80.12 | +0.37 (+0.46%) | 639,600 |
29 Mar 2023 | USD | 79.85 | 80.37 | 79.44 | 79.75 | 79.75 | +0.1 (+0.13%) | 481,400 |
28 Mar 2023 | USD | 79.32 | 80.14 | 78.68 | 79.65 | 79.65 | +0.01 (+0.01%) | 454,100 |
27 Mar 2023 | USD | 80.1 | 80.99 | 79.52 | 79.64 | 79.64 | +0.47 (+0.59%) | 619,800 |
24 Mar 2023 | USD | 78.13 | 79.25 | 78.04 | 79.17 | 79.17 | +1.04 (+1.33%) | 660,600 |
23 Mar 2023 | USD | 78.35 | 79.1 | 77.46 | 78.13 | 78.13 | -0.32 (-0.41%) | 754,900 |
22 Mar 2023 | USD | 80.21 | 80.55 | 78.4 | 78.45 | 78.45 | -1.79 (-2.23%) | 596,200 |
21 Mar 2023 | USD | 79.23 | 80.5 | 79.08 | 80.24 | 80.24 | +1.42 (+1.80%) | 687,800 |
20 Mar 2023 | USD | 77.43 | 79 | 77.42 | 78.82 | 78.82 | +1.55 (+2.01%) | 649,700 |