Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2022 | USD | 81.61 | 82.72 | 81.15 | 82.44 | 82.44 | +0.26 (+0.32%) | 272,800 |
6 May 2022 | USD | 84.46 | 84.46 | 81.43 | 82.18 | 82.18 | -3.15 (-3.69%) | 330,600 |
5 May 2022 | USD | 86.93 | 87.26 | 84.38 | 85.33 | 85.33 | -2.32 (-2.65%) | 191,700 |
4 May 2022 | USD | 85.07 | 87.77 | 83.97 | 87.65 | 87.65 | +3.15 (+3.73%) | 183,800 |
3 May 2022 | USD | 85.56 | 85.83 | 84.38 | 84.5 | 84.5 | -1.02 (-1.19%) | 302,800 |
2 May 2022 | USD | 85.22 | 87.57 | 83.83 | 85.52 | 85.52 | +0.92 (+1.09%) | 301,700 |
29 Apr 2022 | USD | 84.28 | 86.8 | 84.28 | 84.6 | 84.6 | -0.38 (-0.45%) | 437,300 |
28 Apr 2022 | USD | 84.37 | 85.34 | 82.55 | 84.98 | 84.98 | +1.61 (+1.93%) | 266,700 |
27 Apr 2022 | USD | 82.13 | 84.25 | 81.89 | 83.37 | 83.37 | +1.39 (+1.70%) | 251,500 |
26 Apr 2022 | USD | 83.59 | 84.7 | 81.4 | 81.98 | 81.98 | -2.52 (-2.98%) | 425,600 |
25 Apr 2022 | USD | 83.73 | 84.74 | 82.07 | 84.5 | 84.5 | +0.74 (+0.88%) | 687,500 |
22 Apr 2022 | USD | 83.57 | 84.01 | 82.79 | 83.76 | 83.76 | -0.1 (-0.12%) | 188,400 |
21 Apr 2022 | USD | 86.17 | 86.21 | 83.39 | 83.86 | 83.86 | -1.17 (-1.38%) | 221,100 |
20 Apr 2022 | USD | 85.21 | 85.72 | 84.69 | 85.03 | 85.03 | +0.34 (+0.40%) | 92,200 |
19 Apr 2022 | USD | 82.36 | 84.91 | 82.36 | 84.69 | 84.69 | +2.38 (+2.89%) | 110,400 |
18 Apr 2022 | USD | 82.41 | 83.42 | 81.8 | 82.31 | 82.31 | -0.13 (-0.16%) | 137,000 |
14 Apr 2022 | USD | 84.06 | 85 | 82.12 | 82.44 | 82.44 | -1.09 (-1.30%) | 160,300 |
13 Apr 2022 | USD | 82.74 | 83.81 | 82.67 | 83.53 | 83.53 | +1.48 (+1.80%) | 159,800 |
12 Apr 2022 | USD | 83.1 | 84.1 | 81.9 | 82.05 | 82.05 | -0.57 (-0.69%) | 255,600 |
11 Apr 2022 | USD | 83.45 | 84.16 | 82.56 | 82.62 | 82.62 | -0.93 (-1.11%) | 227,600 |
8 Apr 2022 | USD | 84.76 | 84.76 | 83.33 | 83.55 | 83.55 | -1 (-1.18%) | 177,600 |
7 Apr 2022 | USD | 84.25 | 84.78 | 82.76 | 84.55 | 84.55 | +0.27 (+0.32%) | 196,700 |
6 Apr 2022 | USD | 83.99 | 84.35 | 82.48 | 84.28 | 84.28 | +0.02 (+0.02%) | 193,500 |
5 Apr 2022 | USD | 85.92 | 85.99 | 84.16 | 84.26 | 84.26 | -1.45 (-1.69%) | 187,500 |
4 Apr 2022 | USD | 85.8 | 86.47 | 84.85 | 85.71 | 85.71 | -0.01 (-0.01%) | 162,200 |
1 Apr 2022 | USD | 84.69 | 85.81 | 83.98 | 85.72 | 85.72 | +1.77 (+2.11%) | 308,700 |
31 Mar 2022 | USD | 85.04 | 85.55 | 83.82 | 83.95 | 83.95 | -0.71 (-0.84%) | 174,800 |
30 Mar 2022 | USD | 86.66 | 86.75 | 83.86 | 84.66 | 84.66 | -1.73 (-2.00%) | 194,000 |
29 Mar 2022 | USD | 83.18 | 86.63 | 83.18 | 86.39 | 86.39 | +3.64 (+4.40%) | 306,300 |
28 Mar 2022 | USD | 81.77 | 82.79 | 80.65 | 82.75 | 82.75 | +1.75 (+2.16%) | 191,300 |