Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 86.44 | 86.81 | 86.27 | 86.65 | 86.65 | +0.35 (+0.41%) | 98,000 |
17 May 2024 | USD | 86.41 | 86.41 | 86 | 86.3 | 86.3 | +0.16 (+0.19%) | 84,200 |
16 May 2024 | USD | 87.01 | 87.15 | 86.14 | 86.14 | 86.14 | -0.94 (-1.08%) | 97,800 |
15 May 2024 | USD | 86.98 | 87.15 | 86.64 | 87.08 | 87.08 | +0.9 (+1.04%) | 103,700 |
14 May 2024 | USD | 86.06 | 86.31 | 85.86 | 86.18 | 86.18 | +0.61 (+0.71%) | 189,200 |
13 May 2024 | USD | 86.4 | 86.4 | 85.55 | 85.57 | 85.57 | -0.36 (-0.42%) | 74,400 |
10 May 2024 | USD | 86.37 | 86.37 | 85.73 | 85.93 | 85.93 | -0.15 (-0.17%) | 81,600 |
9 May 2024 | USD | 85.27 | 86.08 | 85.13 | 86.08 | 86.08 | +0.93 (+1.09%) | 116,800 |
8 May 2024 | USD | 85.18 | 85.39 | 84.9 | 85.15 | 85.15 | -0.48 (-0.56%) | 178,300 |
7 May 2024 | USD | 85.56 | 86.12 | 85.42 | 85.63 | 85.63 | +0.19 (+0.22%) | 1,902,800 |
6 May 2024 | USD | 84.68 | 85.44 | 84.68 | 85.44 | 85.44 | +1.41 (+1.68%) | 223,900 |
3 May 2024 | USD | 84.28 | 84.71 | 83.86 | 84.03 | 84.03 | +0.94 (+1.13%) | 164,500 |
2 May 2024 | USD | 82.9 | 83.24 | 81.96 | 83.09 | 83.09 | +1.09 (+1.33%) | 106,800 |
1 May 2024 | USD | 82.1 | 83.3 | 81.58 | 82 | 82 | -0.01 (-0.01%) | 451,200 |
30 Apr 2024 | USD | 83.3 | 83.43 | 82.01 | 82.01 | 82.01 | -1.69 (-2.02%) | 67,900 |
29 Apr 2024 | USD | 83.5 | 83.77 | 83.26 | 83.7 | 83.7 | +0.56 (+0.67%) | 78,500 |
26 Apr 2024 | USD | 83.03 | 83.48 | 82.85 | 83.14 | 83.14 | +0.23 (+0.28%) | 104,300 |
25 Apr 2024 | USD | 82.25 | 83.1 | 81.84 | 82.91 | 82.91 | -0.23 (-0.28%) | 1,715,900 |
24 Apr 2024 | USD | 83.35 | 83.75 | 82.53 | 83.14 | 83.14 | +0.02 (+0.02%) | 155,200 |
23 Apr 2024 | USD | 82.16 | 83.37 | 82.09 | 83.12 | 83.12 | +1.24 (+1.51%) | 169,600 |
22 Apr 2024 | USD | 81.42 | 82.35 | 81.03 | 81.88 | 81.88 | +0.84 (+1.04%) | 85,000 |
19 Apr 2024 | USD | 81.02 | 81.64 | 80.56 | 81.04 | 81.04 | -0.19 (-0.23%) | 74,300 |
18 Apr 2024 | USD | 81.9 | 82.24 | 81.06 | 81.23 | 81.23 | -0.31 (-0.38%) | 77,400 |
17 Apr 2024 | USD | 82.85 | 82.85 | 81.49 | 81.54 | 81.54 | -0.84 (-1.02%) | 135,500 |
16 Apr 2024 | USD | 82.49 | 82.74 | 81.88 | 82.38 | 82.38 | -0.28 (-0.34%) | 123,500 |
15 Apr 2024 | USD | 84.35 | 84.58 | 82.51 | 82.66 | 82.66 | -0.91 (-1.09%) | 87,900 |
12 Apr 2024 | USD | 84.46 | 84.61 | 83.35 | 83.57 | 83.57 | -1.37 (-1.61%) | 135,100 |
11 Apr 2024 | USD | 85.24 | 85.24 | 84.37 | 84.94 | 84.94 | +0.11 (+0.13%) | 120,600 |
10 Apr 2024 | USD | 84.71 | 85.41 | 84.41 | 84.83 | 84.83 | -1.4 (-1.62%) | 115,300 |
9 Apr 2024 | USD | 86.62 | 86.69 | 85.46 | 86.23 | 86.23 | -0.1 (-0.12%) | 82,200 |