Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 91.53 | 92.72 | 91.17 | 92.04 | 92.04 | +0.1 (+0.11%) | 1,012,900 |
13 May 2022 | USD | 92.15 | 92.57 | 91.18 | 91.94 | 91.94 | +0.09 (+0.10%) | 961,000 |
12 May 2022 | USD | 91.45 | 92.96 | 90.53 | 91.85 | 91.85 | +0.6 (+0.66%) | 866,000 |
11 May 2022 | USD | 91.99 | 93.98 | 90.38 | 91.25 | 91.25 | -2.22 (-2.38%) | 1,104,000 |
10 May 2022 | USD | 91.76 | 93.98 | 90.32 | 93.47 | 93.47 | +2.78 (+3.07%) | 1,051,400 |
9 May 2022 | USD | 91.5 | 93.8 | 90.11 | 90.69 | 90.69 | -1.99 (-2.15%) | 1,404,300 |
6 May 2022 | USD | 94.32 | 95.16 | 91.68 | 92.68 | 92.68 | -2.48 (-2.61%) | 2,872,500 |
5 May 2022 | USD | 97.73 | 98.65 | 93.38 | 95.16 | 95.16 | +13.96 (+17.19%) | 7,083,400 |
4 May 2022 | USD | 81.07 | 81.83 | 77.5 | 81.2 | 81.2 | -0.33 (-0.40%) | 961,200 |
3 May 2022 | USD | 79.54 | 83.77 | 79.38 | 81.53 | 81.53 | +1.99 (+2.50%) | 808,200 |
2 May 2022 | USD | 75.56 | 79.9 | 75.56 | 79.54 | 79.54 | +3.61 (+4.75%) | 1,034,000 |
29 Apr 2022 | USD | 82.01 | 82.23 | 71.7 | 75.93 | 75.93 | -7.32 (-8.79%) | 2,029,700 |
28 Apr 2022 | USD | 82.02 | 83.55 | 80.25 | 83.25 | 83.25 | +2.51 (+3.11%) | 667,500 |
27 Apr 2022 | USD | 83.44 | 84.28 | 79.65 | 80.74 | 80.74 | -3.16 (-3.77%) | 875,700 |
26 Apr 2022 | USD | 86.01 | 86.98 | 83.65 | 83.9 | 83.9 | -3.12 (-3.59%) | 886,000 |
25 Apr 2022 | USD | 81.8 | 88.42 | 81.5 | 87.02 | 87.02 | +9.93 (+12.88%) | 3,356,700 |
22 Apr 2022 | USD | 76.83 | 78.88 | 76.04 | 77.09 | 77.09 | +0.41 (+0.53%) | 863,800 |
21 Apr 2022 | USD | 77.15 | 78.21 | 75.14 | 76.68 | 76.68 | +0.52 (+0.68%) | 646,000 |
20 Apr 2022 | USD | 76.52 | 79.49 | 74.9 | 76.16 | 76.16 | -0.3 (-0.39%) | 704,800 |
19 Apr 2022 | USD | 78.5 | 80 | 76.21 | 76.46 | 76.46 | -1.77 (-2.26%) | 827,600 |
18 Apr 2022 | USD | 75.95 | 78.77 | 75.95 | 78.23 | 78.23 | +1.94 (+2.54%) | 575,500 |
14 Apr 2022 | USD | 77 | 78 | 74.54 | 76.29 | 76.29 | -0.44 (-0.57%) | 680,000 |
13 Apr 2022 | USD | 75.37 | 79.45 | 75.35 | 76.73 | 76.73 | +2.48 (+3.34%) | 1,037,100 |
12 Apr 2022 | USD | 71.43 | 77.56 | 70.41 | 74.25 | 74.25 | +4 (+5.69%) | 1,575,600 |
11 Apr 2022 | USD | 70.99 | 71.79 | 68.6 | 70.25 | 70.25 | -1.74 (-2.42%) | 955,600 |
8 Apr 2022 | USD | 71.94 | 72.8 | 67.9 | 71.99 | 71.99 | +0.41 (+0.57%) | 1,083,600 |
7 Apr 2022 | USD | 70 | 72 | 69.87 | 71.58 | 71.58 | +2.13 (+3.07%) | 938,300 |
6 Apr 2022 | USD | 68.5 | 70.55 | 67.85 | 69.45 | 69.45 | -0.16 (-0.23%) | 668,700 |
5 Apr 2022 | USD | 68.31 | 70.75 | 66.96 | 69.61 | 69.61 | +1.01 (+1.47%) | 927,600 |
4 Apr 2022 | USD | 65.59 | 68.84 | 65.59 | 68.6 | 68.6 | +2.68 (+4.07%) | 473,600 |