Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 84.1 | 84.69 | 84.01 | 84.35 | 84.35 | +0.24 (+0.29%) | 980,100 |
17 May 2024 | USD | 84.09 | 84.31 | 83.84 | 84.11 | 84.11 | 0.0 (0.0%) | 2,952,700 |
16 May 2024 | USD | 84.45 | 84.64 | 84.09 | 84.11 | 84.11 | -0.52 (-0.61%) | 1,922,000 |
15 May 2024 | USD | 84.58 | 84.8 | 84 | 84.63 | 84.63 | +0.98 (+1.17%) | 2,545,400 |
14 May 2024 | USD | 83.74 | 83.99 | 83.27 | 83.65 | 83.65 | +0.89 (+1.08%) | 1,506,600 |
13 May 2024 | USD | 83.33 | 83.5 | 82.73 | 82.76 | 82.76 | +0.16 (+0.19%) | 1,190,300 |
10 May 2024 | USD | 83.43 | 83.55 | 82.36 | 82.6 | 82.6 | -0.59 (-0.71%) | 1,122,000 |
9 May 2024 | USD | 82.5 | 83.27 | 82.26 | 83.19 | 83.19 | +0.79 (+0.96%) | 1,240,900 |
8 May 2024 | USD | 81.97 | 82.44 | 81.91 | 82.4 | 82.4 | -0.44 (-0.53%) | 1,124,000 |
7 May 2024 | USD | 82.78 | 83.35 | 82.69 | 82.84 | 82.84 | +0.18 (+0.22%) | 1,552,300 |
6 May 2024 | USD | 82.25 | 82.8 | 82.23 | 82.66 | 82.66 | +1.05 (+1.29%) | 1,503,200 |
3 May 2024 | USD | 82.25 | 82.55 | 81.32 | 81.61 | 81.61 | +0.76 (+0.94%) | 2,243,900 |
2 May 2024 | USD | 80.38 | 80.9 | 79.47 | 80.85 | 80.85 | +1.49 (+1.88%) | 1,776,900 |
1 May 2024 | USD | 79.18 | 80.99 | 78.87 | 79.36 | 79.36 | +0.2 (+0.25%) | 3,124,300 |
30 Apr 2024 | USD | 80.09 | 80.32 | 79.15 | 79.16 | 79.16 | -1.68 (-2.08%) | 1,868,500 |
29 Apr 2024 | USD | 80.56 | 81.03 | 80.42 | 80.84 | 80.84 | +0.62 (+0.77%) | 1,785,800 |
26 Apr 2024 | USD | 79.64 | 80.41 | 79.43 | 80.22 | 80.22 | +0.77 (+0.97%) | 1,535,600 |
25 Apr 2024 | USD | 79.01 | 79.57 | 78.35 | 79.45 | 79.45 | -0.48 (-0.60%) | 1,986,300 |
24 Apr 2024 | USD | 80.12 | 80.42 | 79.44 | 79.93 | 79.93 | -0.36 (-0.45%) | 2,010,500 |
23 Apr 2024 | USD | 78.94 | 80.59 | 78.9 | 80.29 | 80.29 | +1.37 (+1.74%) | 2,176,100 |
22 Apr 2024 | USD | 78.51 | 79.35 | 77.99 | 78.92 | 78.92 | +0.84 (+1.08%) | 1,947,400 |
19 Apr 2024 | USD | 77.57 | 78.58 | 77.35 | 78.08 | 78.08 | +0.13 (+0.17%) | 3,132,200 |
18 Apr 2024 | USD | 78.3 | 79.09 | 77.7 | 77.95 | 77.95 | -0.1 (-0.13%) | 2,477,500 |
17 Apr 2024 | USD | 79.42 | 79.48 | 78.04 | 78.05 | 78.05 | -0.82 (-1.04%) | 3,316,700 |
16 Apr 2024 | USD | 78.6 | 79.33 | 78.19 | 78.87 | 78.87 | -0.28 (-0.35%) | 4,065,200 |
15 Apr 2024 | USD | 80.57 | 80.93 | 78.82 | 79.15 | 79.15 | -1.17 (-1.46%) | 3,030,800 |
12 Apr 2024 | USD | 81.33 | 81.61 | 79.92 | 80.32 | 80.32 | -1.5 (-1.83%) | 2,183,100 |
11 Apr 2024 | USD | 81.64 | 82.02 | 80.91 | 81.82 | 81.82 | +0.59 (+0.73%) | 2,689,500 |
10 Apr 2024 | USD | 81.33 | 82.04 | 80.68 | 81.23 | 81.23 | -2.19 (-2.63%) | 3,796,200 |
9 Apr 2024 | USD | 83.38 | 83.66 | 82.66 | 83.42 | 83.42 | +0.29 (+0.35%) | 4,560,800 |