Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | USD | 85.05 | 85.22 | 84.56 | 84.89 | 84.89 | -0.05 (-0.06%) | 134,500 |
16 May 2024 | USD | 85.46 | 85.6 | 84.94 | 84.94 | 84.94 | -0.64 (-0.75%) | 521,900 |
15 May 2024 | USD | 85.37 | 85.65 | 84.92 | 85.58 | 85.58 | +1.08 (+1.28%) | 738,500 |
14 May 2024 | USD | 84.08 | 84.6 | 84.08 | 84.5 | 84.5 | +0.9 (+1.08%) | 581,900 |
13 May 2024 | USD | 83.79 | 84.2 | 83.48 | 83.6 | 83.6 | +0.25 (+0.30%) | 413,600 |
10 May 2024 | USD | 83.75 | 83.91 | 83.2 | 83.35 | 83.35 | +0.04 (+0.05%) | 268,800 |
9 May 2024 | USD | 82.82 | 83.36 | 82.58 | 83.31 | 83.31 | +0.27 (+0.33%) | 244,700 |
8 May 2024 | USD | 82.3 | 83.08 | 82.14 | 83.04 | 83.04 | -0.1 (-0.12%) | 396,000 |
7 May 2024 | USD | 83.86 | 83.99 | 83.12 | 83.14 | 83.14 | -0.68 (-0.81%) | 372,000 |
6 May 2024 | USD | 83.35 | 83.82 | 83.16 | 83.82 | 83.82 | +1.15 (+1.39%) | 341,200 |
3 May 2024 | USD | 83.08 | 83.77 | 82.57 | 82.67 | 82.67 | +0.79 (+0.96%) | 544,900 |
2 May 2024 | USD | 81.69 | 82.04 | 80.39 | 81.88 | 81.88 | +0.82 (+1.01%) | 658,600 |
1 May 2024 | USD | 81.48 | 83 | 80.65 | 81.06 | 81.06 | -0.92 (-1.12%) | 799,200 |
30 Apr 2024 | USD | 83.22 | 83.53 | 81.97 | 81.98 | 81.98 | -1.76 (-2.10%) | 482,000 |
29 Apr 2024 | USD | 83.56 | 83.99 | 83.25 | 83.74 | 83.74 | +0.59 (+0.71%) | 390,000 |
26 Apr 2024 | USD | 82.59 | 83.54 | 82.47 | 83.15 | 83.15 | +0.73 (+0.89%) | 625,600 |
25 Apr 2024 | USD | 81.95 | 82.66 | 81.02 | 82.42 | 82.42 | -0.18 (-0.22%) | 991,800 |
24 Apr 2024 | USD | 82.45 | 83.16 | 81.87 | 82.6 | 82.6 | +0.42 (+0.51%) | 454,200 |
23 Apr 2024 | USD | 80.96 | 82.49 | 80.96 | 82.18 | 82.18 | +1.34 (+1.66%) | 591,700 |
22 Apr 2024 | USD | 80.42 | 81.28 | 79.86 | 80.84 | 80.84 | +0.9 (+1.13%) | 739,500 |
19 Apr 2024 | USD | 80.37 | 80.83 | 79.62 | 79.94 | 79.94 | -0.39 (-0.49%) | 1,129,100 |
18 Apr 2024 | USD | 80.76 | 81.48 | 80.07 | 80.33 | 80.33 | -0.37 (-0.46%) | 857,200 |
17 Apr 2024 | USD | 81.7 | 81.79 | 80.45 | 80.7 | 80.7 | -0.51 (-0.63%) | 687,100 |
16 Apr 2024 | USD | 81.45 | 81.78 | 80.79 | 81.21 | 81.21 | -0.57 (-0.70%) | 712,800 |
15 Apr 2024 | USD | 83.82 | 84.11 | 81.4 | 81.78 | 81.78 | -1.15 (-1.39%) | 763,800 |
12 Apr 2024 | USD | 83.96 | 84.08 | 82.68 | 82.93 | 82.93 | -2.04 (-2.40%) | 824,800 |
11 Apr 2024 | USD | 84.64 | 85.15 | 83.7 | 84.97 | 84.97 | +0.54 (+0.64%) | 690,400 |
10 Apr 2024 | USD | 85.04 | 85.39 | 83.95 | 84.43 | 84.43 | -2.46 (-2.83%) | 1,164,600 |
9 Apr 2024 | USD | 86.57 | 86.93 | 85.8 | 86.89 | 86.89 | +0.8 (+0.93%) | 455,000 |
8 Apr 2024 | USD | 85.52 | 86.36 | 85.52 | 86.09 | 86.09 | +0.95 (+1.12%) | 877,400 |