Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | USD | 84.64 | 85.05 | 83.531 | 83.59 | 83.59 | -1.49 (-1.75%) | 1,117,923 |
15 May 2024 | USD | 83.95 | 85.84 | 83.95 | 85.08 | 85.08 | +1.89 (+2.27%) | 1,170,787 |
14 May 2024 | USD | 83.05 | 83.23 | 82.43 | 83.19 | 83.19 | +0.56 (+0.68%) | 896,220 |
13 May 2024 | USD | 83.55 | 83.7675 | 82.35 | 82.63 | 82.63 | -0.69 (-0.83%) | 957,149 |
10 May 2024 | USD | 84.25 | 84.25 | 83.29 | 83.32 | 83.32 | -0.53 (-0.63%) | 773,439 |
9 May 2024 | USD | 83.37 | 83.99 | 82.8817 | 83.85 | 83.85 | +0.49 (+0.59%) | 1,053,019 |
8 May 2024 | USD | 82.46 | 83.54 | 82.26 | 83.36 | 83.36 | +0.34 (+0.41%) | 1,304,893 |
7 May 2024 | USD | 82.59 | 83.46 | 81.91 | 83.02 | 83.02 | +1.14 (+1.39%) | 1,367,147 |
6 May 2024 | USD | 80.59 | 81.94 | 80.3345 | 81.88 | 81.88 | +2.27 (+2.85%) | 1,086,679 |
3 May 2024 | USD | 79.91 | 80.77 | 79.485 | 79.61 | 79.61 | +0.76 (+0.96%) | 1,639,365 |
2 May 2024 | USD | 79.49 | 79.99 | 77.835 | 78.85 | 78.85 | -0.22 (-0.28%) | 1,860,257 |
1 May 2024 | USD | 79.08 | 80.435 | 78.25 | 79.07 | 79.07 | -0.02 (-0.03%) | 919,811 |
30 Apr 2024 | USD | 80.25 | 81.57 | 78.98 | 79.09 | 79.09 | -1.46 (-1.81%) | 1,826,284 |
29 Apr 2024 | USD | 80.02 | 80.71 | 79.84 | 80.55 | 80.55 | +0.59 (+0.74%) | 1,416,920 |
26 Apr 2024 | USD | 79.4 | 80.63 | 79.22 | 79.96 | 79.96 | +0.76 (+0.96%) | 959,329 |
25 Apr 2024 | USD | 78.07 | 79.905 | 76.95 | 79.2 | 79.2 | +0.21 (+0.27%) | 1,775,400 |
24 Apr 2024 | USD | 78.93 | 79.46 | 77.54 | 78.99 | 78.99 | +0.52 (+0.66%) | 2,262,587 |
23 Apr 2024 | USD | 80.71 | 81.84 | 77.83 | 78.47 | 78.47 | -0.73 (-0.92%) | 4,132,603 |
22 Apr 2024 | USD | 78.84 | 80.27 | 78.375 | 79.2 | 79.2 | +0.67 (+0.85%) | 2,221,664 |
19 Apr 2024 | USD | 78.43 | 79.31 | 78.02 | 78.53 | 78.53 | +0.05 (+0.06%) | 1,195,835 |
18 Apr 2024 | USD | 79.47 | 79.53 | 78.28 | 78.48 | 78.48 | -0.7 (-0.88%) | 1,192,088 |
17 Apr 2024 | USD | 80.61 | 80.61 | 78.78 | 79.18 | 79.18 | -0.87 (-1.09%) | 920,787 |
16 Apr 2024 | USD | 80.12 | 80.36 | 78.875 | 80.05 | 80.05 | -0.27 (-0.34%) | 1,080,507 |
15 Apr 2024 | USD | 82.89 | 83.0972 | 80.22 | 80.32 | 80.32 | -0.78 (-0.96%) | 1,235,127 |
12 Apr 2024 | USD | 80.81 | 81.42 | 80.5 | 81.1 | 81.1 | -0.68 (-0.83%) | 1,460,472 |
11 Apr 2024 | USD | 82.56 | 82.63 | 81.14 | 81.78 | 81.78 | -0.67 (-0.81%) | 1,596,249 |
10 Apr 2024 | USD | 81.85 | 82.98 | 81.05 | 82.45 | 82.45 | -1.27 (-1.52%) | 1,332,552 |
9 Apr 2024 | USD | 83.9 | 83.91 | 82.36 | 83.72 | 83.72 | +0.41 (+0.49%) | 1,445,175 |
8 Apr 2024 | USD | 84.27 | 84.44 | 83.22 | 83.31 | 83.31 | -0.26 (-0.31%) | 1,506,276 |
5 Apr 2024 | USD | 82.79 | 84.22 | 82.745 | 83.57 | 83.57 | +0.77 (+0.93%) | 909,607 |