Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | USD | 80.7 | 80.7 | 79.83 | 80.21 | 80.21 | -0.47 (-0.58%) | 56,200 |
28 Jun 2022 | USD | 82.59 | 83.1 | 80.61 | 80.68 | 80.68 | -1.45 (-1.77%) | 83,500 |
27 Jun 2022 | USD | 82.64 | 82.68 | 81.86 | 82.13 | 82.13 | -0.13 (-0.16%) | 54,000 |
24 Jun 2022 | USD | 80.44 | 82.3 | 80.41 | 82.26 | 82.26 | +2.62 (+3.29%) | 103,400 |
23 Jun 2022 | USD | 79.44 | 79.77 | 78.57 | 79.64 | 79.64 | +0.71 (+0.90%) | 55,000 |
22 Jun 2022 | USD | 78.14 | 79.6 | 77.95 | 78.93 | 78.93 | -0.14 (-0.18%) | 92,900 |
21 Jun 2022 | USD | 78.88 | 79.37 | 78.79 | 79.07 | 79.07 | +1.31 (+1.68%) | 255,700 |
17 Jun 2022 | USD | 77.5 | 78.26 | 77.03 | 77.76 | 77.76 | +0.31 (+0.40%) | 83,500 |
16 Jun 2022 | USD | 78.39 | 78.39 | 76.93 | 77.45 | 77.45 | -2.12 (-2.66%) | 297,600 |
15 Jun 2022 | USD | 79.57 | 80.59 | 78.34 | 79.57 | 79.57 | +0.87 (+1.11%) | 88,500 |
14 Jun 2022 | USD | 79.16 | 79.4 | 78.15 | 78.7 | 78.7 | -0.05 (-0.06%) | 167,000 |
13 Jun 2022 | USD | 79.84 | 80.02 | 78.47 | 78.75 | 78.75 | -2.84 (-3.48%) | 116,400 |
10 Jun 2022 | USD | 82.8 | 82.8 | 81.54 | 81.59 | 81.59 | -2.23 (-2.66%) | 118,800 |
9 Jun 2022 | USD | 85.13 | 85.55 | 83.77 | 83.82 | 83.82 | -1.66 (-1.94%) | 73,200 |
8 Jun 2022 | USD | 86.3 | 86.39 | 85.35 | 85.48 | 85.48 | -1.23 (-1.42%) | 319,300 |
7 Jun 2022 | USD | 85.24 | 86.82 | 85.21 | 86.71 | 86.71 | +0.91 (+1.06%) | 48,500 |
6 Jun 2022 | USD | 86.42 | 86.57 | 85.64 | 85.8 | 85.8 | +0.2 (+0.23%) | 318,300 |
3 Jun 2022 | USD | 85.78 | 86.04 | 85.42 | 85.6 | 85.6 | -0.9 (-1.04%) | 51,800 |
2 Jun 2022 | USD | 85.51 | 86.55 | 84.66 | 86.5 | 86.5 | +1.21 (+1.42%) | 72,600 |
1 Jun 2022 | USD | 86.75 | 86.75 | 84.71 | 85.29 | 85.29 | -1.03 (-1.19%) | 179,300 |
31 May 2022 | USD | 86.97 | 86.97 | 85.84 | 86.32 | 86.32 | -1.08 (-1.24%) | 100,400 |
27 May 2022 | USD | 85.98 | 87.45 | 85.98 | 87.4 | 87.4 | +1.97 (+2.31%) | 115,800 |
26 May 2022 | USD | 84.19 | 85.81 | 84.19 | 85.43 | 85.43 | +1.81 (+2.16%) | 163,200 |
25 May 2022 | USD | 82.56 | 84 | 82.56 | 83.62 | 83.62 | +0.77 (+0.93%) | 172,600 |
24 May 2022 | USD | 82.81 | 83.18 | 81.6 | 82.85 | 82.85 | -0.5 (-0.60%) | 183,500 |
23 May 2022 | USD | 83.02 | 83.57 | 82.48 | 83.35 | 83.35 | +1.12 (+1.36%) | 100,400 |
20 May 2022 | USD | 82.65 | 82.81 | 80.44 | 82.23 | 82.23 | +0.17 (+0.21%) | 90,900 |
19 May 2022 | USD | 81.82 | 82.95 | 81.33 | 82.06 | 82.06 | -0.38 (-0.46%) | 229,700 |
18 May 2022 | USD | 84.68 | 84.68 | 82.19 | 82.44 | 82.44 | -3.51 (-4.08%) | 108,600 |
17 May 2022 | USD | 85.54 | 86 | 84.73 | 85.95 | 85.95 | +1.67 (+1.98%) | 104,300 |