Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 85.53 | 85.89 | 85.02 | 85.38 | 85.38 | +0.22 (+0.26%) | 360,800 |
9 May 2024 | USD | 85.19 | 85.3 | 84.67 | 85.16 | 85.16 | -0.12 (-0.14%) | 191,000 |
8 May 2024 | USD | 84.69 | 85.46 | 84.65 | 85.28 | 85.28 | -0.07 (-0.08%) | 327,400 |
7 May 2024 | USD | 85.43 | 85.76 | 85.2 | 85.35 | 85.35 | -0.1 (-0.12%) | 386,800 |
6 May 2024 | USD | 84.51 | 85.45 | 84.34 | 85.45 | 85.45 | +1.38 (+1.64%) | 308,700 |
3 May 2024 | USD | 83.9 | 84.19 | 83.44 | 84.07 | 84.07 | +1.73 (+2.10%) | 363,800 |
2 May 2024 | USD | 82.03 | 82.42 | 80.94 | 82.34 | 82.34 | +1.26 (+1.55%) | 339,300 |
1 May 2024 | USD | 81.5 | 82.87 | 80.86 | 81.08 | 81.08 | -0.66 (-0.81%) | 238,600 |
30 Apr 2024 | USD | 83.02 | 83.51 | 81.74 | 81.74 | 81.74 | -1.63 (-1.96%) | 320,000 |
29 Apr 2024 | USD | 83.59 | 83.79 | 82.89 | 83.37 | 83.37 | -0.3 (-0.36%) | 488,900 |
26 Apr 2024 | USD | 83.18 | 83.92 | 82.82 | 83.67 | 83.67 | +1.95 (+2.39%) | 644,500 |
25 Apr 2024 | USD | 80.26 | 81.94 | 79.96 | 81.72 | 81.72 | -0.79 (-0.96%) | 440,700 |
24 Apr 2024 | USD | 83.3 | 83.39 | 81.94 | 82.51 | 82.51 | +0.04 (+0.05%) | 516,700 |
23 Apr 2024 | USD | 81.48 | 82.65 | 81.28 | 82.47 | 82.47 | +1.59 (+1.97%) | 525,000 |
22 Apr 2024 | USD | 80.76 | 81.45 | 79.82 | 80.88 | 80.88 | +0.86 (+1.07%) | 2,356,700 |
19 Apr 2024 | USD | 81.81 | 81.99 | 79.68 | 80.02 | 80.02 | -2.29 (-2.78%) | 1,457,300 |
18 Apr 2024 | USD | 82.79 | 83.35 | 82.1 | 82.31 | 82.31 | -0.42 (-0.51%) | 283,400 |
17 Apr 2024 | USD | 84.31 | 84.37 | 82.56 | 82.73 | 82.73 | -1.11 (-1.32%) | 532,300 |
16 Apr 2024 | USD | 83.66 | 84.34 | 83.46 | 83.84 | 83.84 | +0.19 (+0.23%) | 267,600 |
15 Apr 2024 | USD | 86.07 | 86.07 | 83.48 | 83.65 | 83.65 | -1.75 (-2.05%) | 182,700 |
12 Apr 2024 | USD | 86.04 | 86.28 | 85.11 | 85.4 | 85.4 | -1.58 (-1.82%) | 140,200 |
11 Apr 2024 | USD | 85.92 | 87.12 | 85.39 | 86.98 | 86.98 | +1.5 (+1.75%) | 136,500 |
10 Apr 2024 | USD | 85.27 | 85.72 | 85.06 | 85.48 | 85.48 | -0.8 (-0.93%) | 141,600 |
9 Apr 2024 | USD | 86.57 | 86.63 | 85.17 | 86.28 | 86.28 | +0.32 (+0.37%) | 184,800 |
8 Apr 2024 | USD | 86.17 | 86.44 | 85.68 | 85.96 | 85.96 | -0.04 (-0.05%) | 156,700 |
5 Apr 2024 | USD | 85.08 | 86.46 | 85.02 | 86 | 86 | +1.13 (+1.33%) | 206,000 |
4 Apr 2024 | USD | 87.26 | 87.44 | 84.83 | 84.87 | 84.87 | -1.47 (-1.70%) | 204,800 |
3 Apr 2024 | USD | 85.51 | 86.66 | 85.51 | 86.34 | 86.34 | +0.34 (+0.40%) | 188,600 |
2 Apr 2024 | USD | 85.53 | 86.03 | 85.1 | 86 | 86 | -0.66 (-0.76%) | 319,900 |
1 Apr 2024 | USD | 86.4 | 87.2 | 86.19 | 86.66 | 86.66 | +0.48 (+0.56%) | 535,000 |