Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 76.92 | 78.16 | 76.56 | 77.28 | 77.28 | -0.29 (-0.37%) | 194,000 |
6 May 2022 | USD | 77.71 | 77.83 | 76.47 | 77.57 | 77.57 | -0.16 (-0.21%) | 195,700 |
5 May 2022 | USD | 78.91 | 78.98 | 77.02 | 77.73 | 77.73 | -2.06 (-2.58%) | 171,100 |
4 May 2022 | USD | 78.14 | 80.08 | 77.75 | 79.79 | 79.79 | +1.91 (+2.45%) | 147,900 |
3 May 2022 | USD | 77.44 | 78.6 | 77.02 | 77.88 | 77.88 | +0.46 (+0.59%) | 168,800 |
2 May 2022 | USD | 77.35 | 77.94 | 76.17 | 77.42 | 77.42 | +0.26 (+0.34%) | 206,700 |
29 Apr 2022 | USD | 78.45 | 78.77 | 76.82 | 77.16 | 77.16 | -1.48 (-1.88%) | 224,600 |
28 Apr 2022 | USD | 77.87 | 78.64 | 77.15 | 78.64 | 78.64 | +1.44 (+1.87%) | 138,500 |
27 Apr 2022 | USD | 76.82 | 77.95 | 76.09 | 77.2 | 77.2 | +0.53 (+0.69%) | 236,900 |
26 Apr 2022 | USD | 78 | 78.46 | 76.59 | 76.67 | 76.67 | -2.26 (-2.86%) | 226,300 |
25 Apr 2022 | USD | 78.51 | 79.34 | 77.04 | 78.93 | 78.93 | +0.39 (+0.50%) | 241,400 |
22 Apr 2022 | USD | 79.5 | 79.5 | 78.2 | 78.54 | 78.54 | -1.69 (-2.11%) | 192,100 |
21 Apr 2022 | USD | 81.37 | 81.45 | 79.84 | 80.23 | 80.23 | -0.47 (-0.58%) | 258,400 |
20 Apr 2022 | USD | 80.78 | 81.62 | 79.45 | 80.7 | 80.7 | +0.82 (+1.03%) | 121,400 |
19 Apr 2022 | USD | 78.85 | 80.2 | 78.52 | 79.88 | 79.88 | +1.4 (+1.78%) | 202,000 |
18 Apr 2022 | USD | 78.02 | 79.48 | 78 | 78.48 | 78.48 | +0.04 (+0.05%) | 207,500 |
14 Apr 2022 | USD | 79.61 | 79.77 | 78.01 | 78.44 | 78.44 | -0.63 (-0.80%) | 147,500 |
13 Apr 2022 | USD | 77.77 | 79.36 | 77.39 | 79.07 | 79.07 | +1.15 (+1.48%) | 188,100 |
12 Apr 2022 | USD | 77.94 | 78.64 | 77.03 | 77.92 | 77.92 | +0.16 (+0.21%) | 219,800 |
11 Apr 2022 | USD | 76.91 | 78.71 | 76.91 | 77.76 | 77.76 | +0.6 (+0.78%) | 209,400 |
8 Apr 2022 | USD | 79.1 | 79.13 | 76.76 | 77.16 | 77.16 | -1.2 (-1.53%) | 323,900 |
7 Apr 2022 | USD | 78.73 | 79.13 | 77.63 | 78.36 | 78.36 | -0.01 (-0.01%) | 284,100 |
6 Apr 2022 | USD | 79.92 | 80.38 | 78.25 | 78.37 | 78.37 | -1.29 (-1.62%) | 253,300 |
5 Apr 2022 | USD | 80.55 | 80.79 | 79.51 | 79.66 | 79.66 | -0.91 (-1.13%) | 204,300 |
4 Apr 2022 | USD | 81.72 | 81.72 | 79.86 | 80.57 | 80.57 | -0.89 (-1.09%) | 205,500 |
1 Apr 2022 | USD | 82.32 | 83.05 | 80.72 | 81.46 | 81.46 | -0.23 (-0.28%) | 241,000 |
31 Mar 2022 | USD | 82.95 | 83.78 | 81.49 | 81.69 | 81.69 | -1.55 (-1.86%) | 225,300 |
30 Mar 2022 | USD | 85.04 | 85.33 | 82.29 | 83.24 | 83.24 | -1.62 (-1.91%) | 249,500 |
29 Mar 2022 | USD | 85.52 | 86.32 | 84.01 | 84.86 | 84.86 | +0.31 (+0.37%) | 228,000 |
28 Mar 2022 | USD | 84.59 | 84.6 | 83.25 | 84.55 | 84.55 | -0.68 (-0.80%) | 136,500 |