Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2023 | USD | 65.01 | 68.64 | 63.63 | 68.57 | 68.57 | +4.97 (+7.81%) | 287,300 |
28 Apr 2023 | USD | 69.6 | 69.6 | 62.72 | 63.6 | 63.6 | -7.08 (-10.02%) | 262,900 |
27 Apr 2023 | USD | 65.74 | 70.83 | 65.3 | 70.68 | 70.68 | +5.2 (+7.94%) | 109,600 |
26 Apr 2023 | USD | 67.54 | 68.61 | 65.36 | 65.48 | 65.48 | -2.06 (-3.05%) | 108,700 |
25 Apr 2023 | USD | 72.05 | 72.05 | 67.43 | 67.54 | 67.54 | -4.96 (-6.84%) | 118,700 |
24 Apr 2023 | USD | 73.24 | 73.24 | 70.8 | 72.5 | 72.5 | -0.41 (-0.56%) | 109,400 |
21 Apr 2023 | USD | 72.07 | 74.49 | 71.76 | 72.91 | 72.91 | +0.9 (+1.25%) | 111,400 |
20 Apr 2023 | USD | 75 | 75.54 | 71.49 | 72.01 | 72.01 | -3.27 (-4.34%) | 111,100 |
19 Apr 2023 | USD | 76.74 | 77.37 | 74.96 | 75.28 | 75.28 | -1.65 (-2.14%) | 81,800 |
18 Apr 2023 | USD | 80.7 | 81.06 | 75.96 | 76.93 | 76.93 | -3.45 (-4.29%) | 102,700 |
17 Apr 2023 | USD | 79.37 | 81.08 | 79 | 80.38 | 80.38 | +0.91 (+1.15%) | 64,200 |
14 Apr 2023 | USD | 80.81 | 81.3 | 78.42 | 79.47 | 79.47 | -1.57 (-1.94%) | 83,300 |
13 Apr 2023 | USD | 82.5 | 83.19 | 80.82 | 81.04 | 81.04 | -1.22 (-1.48%) | 99,700 |
12 Apr 2023 | USD | 86.27 | 86.55 | 81.95 | 82.26 | 82.26 | -3.49 (-4.07%) | 83,000 |
11 Apr 2023 | USD | 84.66 | 86.38 | 84.1 | 85.75 | 85.75 | +0.92 (+1.08%) | 102,800 |
10 Apr 2023 | USD | 83.68 | 85.23 | 83.05 | 84.83 | 84.83 | +0.74 (+0.88%) | 51,000 |
6 Apr 2023 | USD | 85.33 | 85.69 | 83.93 | 84.09 | 84.09 | -0.94 (-1.11%) | 47,000 |
5 Apr 2023 | USD | 84.2 | 85.48 | 83.2 | 85.03 | 85.03 | +0.22 (+0.26%) | 66,900 |
4 Apr 2023 | USD | 84.13 | 85.49 | 83.02 | 84.81 | 84.81 | -0.07 (-0.08%) | 69,100 |
3 Apr 2023 | USD | 84.28 | 85.12 | 82.67 | 84.88 | 84.88 | +0.8 (+0.95%) | 69,600 |
31 Mar 2023 | USD | 82.67 | 84.31 | 82.07 | 84.08 | 84.08 | +1.88 (+2.29%) | 92,500 |
30 Mar 2023 | USD | 82.63 | 83.72 | 80.87 | 82.2 | 82.2 | +0.18 (+0.22%) | 73,400 |
29 Mar 2023 | USD | 83.74 | 84.2 | 81.45 | 82.02 | 82.02 | -1.32 (-1.58%) | 71,100 |
28 Mar 2023 | USD | 82.3 | 84.11 | 80.05 | 83.34 | 83.34 | +0.47 (+0.57%) | 139,000 |
27 Mar 2023 | USD | 83.58 | 84.36 | 81.25 | 82.87 | 82.87 | +0.72 (+0.88%) | 120,300 |
24 Mar 2023 | USD | 81.54 | 83.21 | 80.78 | 82.15 | 82.15 | +0.02 (+0.02%) | 134,200 |
23 Mar 2023 | USD | 83.9 | 84.14 | 81.15 | 82.13 | 82.13 | -1.02 (-1.23%) | 76,900 |
22 Mar 2023 | USD | 85.94 | 88.41 | 82.93 | 83.15 | 83.15 | -2.96 (-3.44%) | 88,600 |
21 Mar 2023 | USD | 82.07 | 87.06 | 82.07 | 86.11 | 86.11 | +6.99 (+8.83%) | 137,400 |
20 Mar 2023 | USD | 80.9 | 81.42 | 78.11 | 79.12 | 79.12 | -1.15 (-1.43%) | 101,100 |