Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2022 | USD | 73.21 | 74.75 | 73.16 | 74.68 | 74.68 | +1.64 (+2.25%) | 161,900 |
24 May 2022 | USD | 72.1 | 73.35 | 71.26 | 73.04 | 73.04 | +0.13 (+0.18%) | 219,800 |
23 May 2022 | USD | 71.79 | 73.15 | 71.22 | 72.91 | 72.91 | +2.02 (+2.85%) | 240,300 |
20 May 2022 | USD | 71.33 | 72.26 | 69.43 | 70.89 | 70.89 | +0.22 (+0.31%) | 252,200 |
19 May 2022 | USD | 69.32 | 71.9 | 69.26 | 70.67 | 70.67 | -0.32 (-0.45%) | 333,500 |
18 May 2022 | USD | 73.79 | 73.79 | 69.98 | 70.99 | 70.99 | -2.24 (-3.06%) | 178,300 |
17 May 2022 | USD | 73.28 | 73.67 | 72.5 | 73.23 | 73.23 | +0.94 (+1.30%) | 925,300 |
16 May 2022 | USD | 70.82 | 72.97 | 70.82 | 72.29 | 72.29 | +1.75 (+2.48%) | 308,800 |
13 May 2022 | USD | 69.05 | 70.89 | 69.05 | 70.54 | 70.54 | +2.89 (+4.27%) | 119,100 |
12 May 2022 | USD | 67.23 | 67.91 | 65.83 | 67.65 | 67.65 | +0.06 (+0.09%) | 188,400 |
11 May 2022 | USD | 68.07 | 70.21 | 67.47 | 67.59 | 67.59 | +0.82 (+1.23%) | 590,500 |
10 May 2022 | USD | 67.29 | 68.83 | 65.36 | 66.77 | 66.77 | +0.5 (+0.75%) | 733,600 |
9 May 2022 | USD | 71.39 | 71.39 | 65.98 | 66.27 | 66.27 | -6.54 (-8.98%) | 346,400 |
6 May 2022 | USD | 71.66 | 72.87 | 69.99 | 72.81 | 72.81 | +2.16 (+3.06%) | 134,300 |
5 May 2022 | USD | 72.64 | 72.64 | 69.23 | 70.65 | 70.65 | -1.41 (-1.96%) | 155,900 |
4 May 2022 | USD | 70.61 | 72.24 | 69.29 | 72.06 | 72.06 | +2.92 (+4.22%) | 260,600 |
3 May 2022 | USD | 66.86 | 69.32 | 66.86 | 69.14 | 69.14 | +2.59 (+3.89%) | 569,700 |
2 May 2022 | USD | 65.29 | 66.61 | 64.85 | 66.55 | 66.55 | +0.76 (+1.16%) | 323,700 |
29 Apr 2022 | USD | 67.64 | 68.02 | 65.5 | 65.79 | 65.79 | -1.59 (-2.36%) | 144,100 |
28 Apr 2022 | USD | 66.11 | 67.93 | 64.45 | 67.38 | 67.38 | +1.86 (+2.84%) | 243,800 |
27 Apr 2022 | USD | 65.01 | 66.2 | 63.62 | 65.52 | 65.52 | +1.02 (+1.58%) | 198,900 |
26 Apr 2022 | USD | 64.75 | 66.35 | 64.23 | 64.5 | 64.5 | +0.13 (+0.20%) | 207,600 |
25 Apr 2022 | USD | 64.6 | 64.69 | 61.76 | 64.37 | 64.37 | -2.39 (-3.58%) | 404,900 |
22 Apr 2022 | USD | 68.31 | 69.27 | 66.66 | 66.76 | 66.76 | -1.99 (-2.89%) | 180,700 |
21 Apr 2022 | USD | 71.79 | 71.85 | 68.56 | 68.75 | 68.75 | -2.32 (-3.26%) | 306,700 |
20 Apr 2022 | USD | 71.2 | 71.45 | 70.24 | 71.07 | 71.07 | +0.39 (+0.55%) | 160,200 |
19 Apr 2022 | USD | 70.66 | 71.69 | 70.3 | 70.68 | 70.68 | -0.46 (-0.65%) | 82,700 |
18 Apr 2022 | USD | 70.53 | 71.66 | 70.15 | 71.14 | 71.14 | +1.21 (+1.73%) | 215,200 |
14 Apr 2022 | USD | 69.67 | 70.49 | 69.46 | 69.93 | 69.93 | +0.1 (+0.14%) | 114,200 |
13 Apr 2022 | USD | 69.67 | 70.01 | 68.48 | 69.83 | 69.83 | +1.13 (+1.64%) | 138,200 |