Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2022 | USD | 82.24 | 83.92 | 80.35 | 83.02 | 83.02 | +2.43 (+3.02%) | 606,400 |
4 May 2022 | USD | 79.32 | 81.43 | 78.39 | 80.59 | 80.59 | +1.38 (+1.74%) | 477,800 |
3 May 2022 | USD | 81.04 | 81.26 | 79.21 | 79.21 | 79.21 | -2 (-2.46%) | 400,900 |
2 May 2022 | USD | 80.18 | 82.66 | 80.06 | 81.21 | 81.21 | +0.87 (+1.08%) | 280,600 |
29 Apr 2022 | USD | 80.91 | 81.87 | 79.93 | 80.34 | 80.34 | -1.13 (-1.39%) | 243,800 |
28 Apr 2022 | USD | 82.57 | 82.75 | 79.89 | 81.47 | 81.47 | -0.76 (-0.92%) | 206,500 |
27 Apr 2022 | USD | 83.4 | 86.17 | 82.17 | 82.23 | 82.23 | -1.05 (-1.26%) | 235,300 |
26 Apr 2022 | USD | 84 | 84.58 | 82.89 | 83.28 | 83.28 | -1.07 (-1.27%) | 260,600 |
25 Apr 2022 | USD | 84.12 | 84.52 | 82.77 | 84.35 | 84.35 | -0.21 (-0.25%) | 257,600 |
22 Apr 2022 | USD | 84.51 | 85.33 | 83.2 | 84.56 | 84.56 | -0.04 (-0.05%) | 334,700 |
21 Apr 2022 | USD | 84.66 | 86.42 | 84.27 | 84.6 | 84.6 | -0.11 (-0.13%) | 231,500 |
20 Apr 2022 | USD | 83.53 | 85 | 82.82 | 84.71 | 84.71 | +1.85 (+2.23%) | 354,400 |
19 Apr 2022 | USD | 83.32 | 84.3 | 82.19 | 82.86 | 82.86 | -0.48 (-0.58%) | 126,100 |
18 Apr 2022 | USD | 83.67 | 84.27 | 82.7 | 83.34 | 83.34 | -0.51 (-0.61%) | 179,100 |
14 Apr 2022 | USD | 84.71 | 85.39 | 83.44 | 83.85 | 83.85 | -0.82 (-0.97%) | 127,900 |
13 Apr 2022 | USD | 84.34 | 85.05 | 83.5 | 84.67 | 84.67 | +0.21 (+0.25%) | 120,200 |
12 Apr 2022 | USD | 86.02 | 86.37 | 84.31 | 84.46 | 84.46 | -0.91 (-1.07%) | 102,400 |
11 Apr 2022 | USD | 86.35 | 87.99 | 85.35 | 85.37 | 85.37 | -1.29 (-1.49%) | 162,100 |
8 Apr 2022 | USD | 85.66 | 87 | 85.03 | 86.66 | 86.66 | +1.19 (+1.39%) | 369,400 |
7 Apr 2022 | USD | 86.67 | 86.67 | 85.27 | 85.47 | 85.47 | -1.02 (-1.18%) | 164,700 |
6 Apr 2022 | USD | 86.13 | 87.8 | 85.66 | 86.49 | 86.49 | +0.29 (+0.34%) | 130,500 |
5 Apr 2022 | USD | 85.34 | 87.05 | 85.34 | 86.2 | 86.2 | +0.96 (+1.13%) | 174,200 |
4 Apr 2022 | USD | 85.77 | 86.1 | 84.51 | 85.24 | 85.24 | -0.96 (-1.11%) | 132,200 |
1 Apr 2022 | USD | 86.32 | 86.86 | 85.08 | 86.2 | 86.2 | +0.01 (+0.01%) | 123,600 |
31 Mar 2022 | USD | 86.61 | 87.73 | 86.07 | 86.19 | 86.19 | -0.74 (-0.85%) | 159,700 |
30 Mar 2022 | USD | 84.87 | 87.32 | 84.76 | 86.93 | 86.93 | +2.17 (+2.56%) | 142,100 |
29 Mar 2022 | USD | 87.17 | 87.17 | 84.12 | 84.76 | 84.76 | -2.67 (-3.05%) | 290,200 |
28 Mar 2022 | USD | 87 | 87.54 | 86.61 | 87.43 | 87.43 | +0.29 (+0.33%) | 86,600 |
25 Mar 2022 | USD | 86.38 | 87.5 | 85.54 | 87.14 | 87.14 | +0.9 (+1.04%) | 129,000 |
24 Mar 2022 | USD | 86.62 | 87.5 | 85.97 | 86.24 | 86.24 | -0.57 (-0.66%) | 124,900 |