Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 75.59 | 76.2 | 73.74 | 74.51 | 74.51 | -1.42 (-1.87%) | 278,900 |
13 May 2022 | USD | 75.95 | 77.19 | 75.16 | 75.93 | 75.93 | +0.79 (+1.05%) | 380,400 |
12 May 2022 | USD | 75.4 | 75.61 | 73.6 | 75.14 | 75.14 | -0.36 (-0.48%) | 734,000 |
11 May 2022 | USD | 76.2 | 78.17 | 75.36 | 75.5 | 75.5 | -0.86 (-1.13%) | 401,200 |
10 May 2022 | USD | 77.57 | 78.12 | 75 | 76.36 | 76.36 | -0.37 (-0.48%) | 795,300 |
9 May 2022 | USD | 76.66 | 77.57 | 75.91 | 76.73 | 76.73 | -0.63 (-0.81%) | 355,500 |
6 May 2022 | USD | 78.3 | 79.31 | 76.3 | 77.36 | 77.36 | -1.72 (-2.18%) | 357,500 |
5 May 2022 | USD | 80.67 | 80.84 | 77.47 | 79.08 | 79.08 | -2.48 (-3.04%) | 253,400 |
4 May 2022 | USD | 78.86 | 81.84 | 78.65 | 81.56 | 81.56 | +2.4 (+3.03%) | 362,100 |
3 May 2022 | USD | 78.58 | 80.25 | 77.95 | 79.16 | 79.16 | +0.83 (+1.06%) | 388,700 |
2 May 2022 | USD | 78.16 | 78.68 | 76.64 | 78.33 | 78.33 | +0.78 (+1.01%) | 339,800 |
29 Apr 2022 | USD | 79.36 | 79.9 | 77.06 | 77.55 | 77.55 | -1.95 (-2.45%) | 408,000 |
28 Apr 2022 | USD | 79.82 | 80.74 | 78.14 | 79.5 | 79.5 | +0.66 (+0.84%) | 318,200 |
27 Apr 2022 | USD | 78.02 | 79.33 | 77.62 | 78.84 | 78.84 | +0.65 (+0.83%) | 369,700 |
26 Apr 2022 | USD | 79.94 | 80.6 | 77.94 | 78.19 | 78.19 | -3.12 (-3.84%) | 627,500 |
25 Apr 2022 | USD | 81.44 | 81.51 | 78.74 | 81.31 | 81.31 | -0.73 (-0.89%) | 510,900 |
22 Apr 2022 | USD | 82.79 | 83.15 | 81.44 | 82.04 | 82.04 | -0.5 (-0.61%) | 466,500 |
21 Apr 2022 | USD | 87.37 | 87.37 | 81.99 | 82.54 | 82.54 | -3.49 (-4.06%) | 489,200 |
20 Apr 2022 | USD | 87.99 | 87.99 | 86.01 | 86.03 | 86.03 | -0.88 (-1.01%) | 490,800 |
19 Apr 2022 | USD | 84.91 | 88.05 | 83.75 | 86.91 | 86.91 | +1.78 (+2.09%) | 912,200 |
18 Apr 2022 | USD | 85.61 | 85.61 | 83.8 | 85.13 | 85.13 | +0.2 (+0.24%) | 571,600 |
14 Apr 2022 | USD | 85.91 | 86.56 | 83.89 | 84.93 | 84.93 | -0.96 (-1.12%) | 358,600 |
13 Apr 2022 | USD | 83.77 | 86.34 | 83.75 | 85.89 | 85.89 | +1.7 (+2.02%) | 422,700 |
12 Apr 2022 | USD | 85.72 | 86.69 | 83.77 | 84.19 | 84.19 | -1.52 (-1.77%) | 434,500 |
11 Apr 2022 | USD | 85.53 | 87.62 | 85.5 | 85.71 | 85.71 | +0.17 (+0.20%) | 290,100 |
8 Apr 2022 | USD | 86.91 | 87.35 | 85.4 | 85.54 | 85.54 | -0.85 (-0.98%) | 340,200 |
7 Apr 2022 | USD | 89.81 | 90.84 | 85.42 | 86.39 | 86.39 | -4.04 (-4.47%) | 562,400 |
6 Apr 2022 | USD | 90.86 | 91.56 | 89.95 | 90.43 | 90.43 | -0.72 (-0.79%) | 574,000 |
5 Apr 2022 | USD | 91.15 | 92.19 | 90.68 | 91.15 | 91.15 | -0.27 (-0.30%) | 364,600 |
4 Apr 2022 | USD | 90.94 | 92.03 | 89.54 | 91.42 | 91.42 | +0.32 (+0.35%) | 383,600 |