Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 80.29 | 80.89 | 79.2 | 79.24 | 79.24 | -1.06 (-1.32%) | 728,800 |
26 May 2023 | USD | 79.7 | 80.82 | 79.31 | 80.3 | 80.3 | +1.01 (+1.27%) | 1,429,000 |
25 May 2023 | USD | 81.72 | 82.01 | 79.05 | 79.29 | 79.29 | -1.36 (-1.69%) | 1,191,800 |
24 May 2023 | USD | 81.06 | 81.24 | 80.22 | 80.65 | 80.65 | -0.43 (-0.53%) | 1,280,700 |
23 May 2023 | USD | 81.5 | 82.18 | 80.77 | 81.08 | 81.08 | +1.07 (+1.34%) | 1,243,400 |
22 May 2023 | USD | 78.24 | 80.23 | 78.09 | 80.01 | 80.01 | +1.61 (+2.05%) | 980,300 |
19 May 2023 | USD | 79.32 | 79.5 | 78.13 | 78.4 | 78.4 | -0.52 (-0.66%) | 1,160,600 |
18 May 2023 | USD | 78.47 | 79.04 | 77.49 | 78.92 | 78.92 | +0.37 (+0.47%) | 1,078,900 |
17 May 2023 | USD | 77.11 | 79.15 | 76.58 | 78.55 | 78.55 | +1.63 (+2.12%) | 2,009,300 |
16 May 2023 | USD | 78 | 78 | 76.92 | 76.92 | 76.92 | -1.4 (-1.79%) | 1,322,700 |
15 May 2023 | USD | 78.78 | 78.99 | 78.08 | 78.32 | 78.32 | -0.59 (-0.75%) | 1,214,000 |
12 May 2023 | USD | 78.58 | 78.97 | 77.94 | 78.91 | 78.91 | +0.64 (+0.82%) | 852,800 |
11 May 2023 | USD | 79.38 | 79.63 | 78.14 | 78.27 | 78.27 | -1.79 (-2.24%) | 944,400 |
10 May 2023 | USD | 80.56 | 80.81 | 79.23 | 80.06 | 80.06 | -0.23 (-0.29%) | 1,357,100 |
9 May 2023 | USD | 81.01 | 81.75 | 79.5 | 80.29 | 80.29 | +1.22 (+1.54%) | 1,680,500 |
8 May 2023 | USD | 80.83 | 81.07 | 78.87 | 79.07 | 79.07 | -1.76 (-2.18%) | 1,458,500 |
5 May 2023 | USD | 80.03 | 81.09 | 79.74 | 80.83 | 80.83 | +1.38 (+1.74%) | 2,192,800 |
4 May 2023 | USD | 80.25 | 80.98 | 78.58 | 79.45 | 79.45 | -1.44 (-1.78%) | 1,352,600 |
3 May 2023 | USD | 80.55 | 83.94 | 80.42 | 80.89 | 80.89 | +0.28 (+0.35%) | 2,053,500 |
2 May 2023 | USD | 90.19 | 90.19 | 79.41 | 80.61 | 80.61 | -13.71 (-14.54%) | 4,017,400 |
1 May 2023 | USD | 93.46 | 94.81 | 93.46 | 94.32 | 94.32 | +1.06 (+1.14%) | 1,387,400 |
28 Apr 2023 | USD | 92.02 | 93.45 | 91.8 | 93.26 | 93.26 | +1.2 (+1.30%) | 1,189,100 |
27 Apr 2023 | USD | 89.5 | 92.08 | 89.5 | 92.06 | 92.06 | +2.6 (+2.91%) | 702,900 |
26 Apr 2023 | USD | 90.7 | 91.18 | 88.76 | 89.46 | 89.46 | -1.95 (-2.13%) | 800,900 |
25 Apr 2023 | USD | 91.32 | 91.89 | 90.9 | 91.41 | 91.41 | +0.04 (+0.04%) | 508,300 |
24 Apr 2023 | USD | 91.66 | 91.84 | 90.72 | 91.37 | 91.37 | -0.38 (-0.41%) | 348,900 |
21 Apr 2023 | USD | 92.99 | 93.23 | 91.41 | 91.75 | 91.75 | -0.81 (-0.88%) | 401,800 |
20 Apr 2023 | USD | 92.52 | 92.76 | 91.97 | 92.56 | 92.56 | +0.12 (+0.13%) | 445,100 |
19 Apr 2023 | USD | 93.33 | 93.49 | 92.37 | 92.44 | 92.44 | -0.62 (-0.67%) | 395,900 |
18 Apr 2023 | USD | 93.07 | 93.64 | 92.61 | 93.06 | 93.06 | -0.03 (-0.03%) | 485,200 |