Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2024 | USD | 80.94 | 81.31 | 80.625 | 81.07 | 81.07 | +0.61 (+0.76%) | 28,775 |
2 May 2024 | USD | 79.4 | 80.63 | 78.9 | 80.46 | 80.46 | +1.64 (+2.08%) | 33,800 |
1 May 2024 | USD | 79.15 | 79.86 | 78.13 | 78.82 | 78.82 | +2.08 (+2.71%) | 42,200 |
30 Apr 2024 | USD | 79.21 | 79.21 | 76.62 | 76.74 | 76.74 | -2.59 (-3.26%) | 37,900 |
29 Apr 2024 | USD | 78.5 | 79.4 | 78.19 | 79.33 | 79.33 | +1.46 (+1.87%) | 28,600 |
26 Apr 2024 | USD | 76.89 | 78.01 | 76.4 | 77.87 | 77.87 | +0.9 (+1.17%) | 31,700 |
25 Apr 2024 | USD | 75.99 | 77.32 | 75.64 | 76.97 | 76.97 | +0.62 (+0.81%) | 55,500 |
24 Apr 2024 | USD | 76.66 | 76.98 | 76.07 | 76.35 | 76.35 | -0.39 (-0.51%) | 10,400 |
23 Apr 2024 | USD | 75.9 | 76.85 | 75.61 | 76.74 | 76.74 | +0.62 (+0.81%) | 17,900 |
22 Apr 2024 | USD | 76.09 | 76.6 | 75.35 | 76.12 | 76.12 | +0.04 (+0.05%) | 43,400 |
19 Apr 2024 | USD | 76.29 | 76.76 | 75.77 | 76.08 | 76.08 | -0.26 (-0.34%) | 10,500 |
18 Apr 2024 | USD | 76.42 | 76.95 | 75.76 | 76.34 | 76.34 | +0.19 (+0.25%) | 20,200 |
17 Apr 2024 | USD | 76.7 | 77.38 | 75.86 | 76.15 | 76.15 | -0.03 (-0.04%) | 18,700 |
16 Apr 2024 | USD | 76.57 | 76.73 | 74.47 | 76.18 | 76.18 | -0.71 (-0.92%) | 55,400 |
15 Apr 2024 | USD | 79.47 | 79.64 | 76.4 | 76.89 | 76.89 | -1.67 (-2.13%) | 34,100 |
12 Apr 2024 | USD | 80 | 80.84 | 78.11 | 78.56 | 78.56 | -1.33 (-1.66%) | 31,800 |
11 Apr 2024 | USD | 78.8 | 80 | 77.8 | 79.89 | 79.89 | +1.29 (+1.64%) | 34,400 |
10 Apr 2024 | USD | 77.33 | 78.61 | 77.04 | 78.6 | 78.6 | +0.06 (+0.08%) | 29,100 |
9 Apr 2024 | USD | 79.42 | 79.66 | 77.9 | 78.54 | 78.54 | -0.24 (-0.30%) | 14,500 |
8 Apr 2024 | USD | 80.11 | 80.11 | 78.31 | 78.78 | 78.78 | -0.77 (-0.97%) | 19,100 |
5 Apr 2024 | USD | 78.77 | 79.88 | 78.55 | 79.55 | 79.55 | +0.76 (+0.96%) | 20,100 |
4 Apr 2024 | USD | 81.22 | 81.22 | 78.47 | 78.79 | 78.79 | -1.73 (-2.15%) | 50,700 |
3 Apr 2024 | USD | 78.79 | 80.9 | 78.79 | 80.52 | 80.52 | +1.9 (+2.42%) | 35,700 |
2 Apr 2024 | USD | 77.51 | 78.62 | 77.47 | 78.62 | 78.62 | +0.33 (+0.42%) | 19,500 |
1 Apr 2024 | USD | 76.57 | 78.35 | 76.48 | 78.29 | 78.29 | +2.33 (+3.07%) | 36,500 |
28 Mar 2024 | USD | 75.68 | 76.34 | 75.6 | 75.96 | 75.96 | +0.55 (+0.73%) | 14,000 |
27 Mar 2024 | USD | 75.19 | 75.45 | 74.74 | 75.41 | 75.41 | +0.57 (+0.76%) | 8,200 |
26 Mar 2024 | USD | 75.36 | 75.58 | 74.7 | 74.84 | 74.84 | -0.45 (-0.60%) | 6,600 |
25 Mar 2024 | USD | 75.55 | 76.38 | 75.25 | 75.29 | 75.29 | -0.06 (-0.08%) | 15,500 |
22 Mar 2024 | USD | 75.34 | 75.85 | 75.2 | 75.35 | 75.35 | +0.2 (+0.27%) | 14,400 |