Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2024 | USD | 81.07 | 81.63 | 78.49 | 80.04 | 80.04 | -0.26 (-0.32%) | 401,687 |
1 May 2024 | USD | 79.07 | 82.53 | 77.87 | 80.3 | 80.3 | +1.5 (+1.90%) | 292,609 |
30 Apr 2024 | USD | 80.41 | 81.08 | 78.75 | 78.8 | 78.8 | -2.33 (-2.87%) | 407,875 |
29 Apr 2024 | USD | 81.11 | 82.1 | 81.1 | 81.13 | 81.13 | +0.51 (+0.63%) | 249,616 |
26 Apr 2024 | USD | 80.23 | 81.72 | 79.96 | 80.62 | 80.62 | +0.69 (+0.86%) | 203,700 |
25 Apr 2024 | USD | 78.82 | 80.11 | 78.37 | 79.93 | 79.93 | -0.13 (-0.16%) | 192,500 |
24 Apr 2024 | USD | 80.09 | 80.97 | 79.71 | 80.06 | 80.06 | -0.23 (-0.29%) | 245,200 |
23 Apr 2024 | USD | 78.97 | 81.88 | 78.815 | 80.29 | 80.29 | +1.2 (+1.52%) | 230,000 |
22 Apr 2024 | USD | 78.41 | 79.9 | 77.75 | 79.09 | 79.09 | +1.23 (+1.58%) | 257,400 |
19 Apr 2024 | USD | 77.96 | 78.755 | 76.87 | 77.86 | 77.86 | -0.18 (-0.23%) | 356,300 |
18 Apr 2024 | USD | 77.13 | 79.08 | 76.8 | 78.04 | 78.04 | +1.07 (+1.39%) | 325,700 |
17 Apr 2024 | USD | 77.57 | 78.41 | 76.925 | 76.97 | 76.97 | -0.09 (-0.12%) | 308,900 |
16 Apr 2024 | USD | 77.64 | 78.005 | 76.63 | 77.06 | 77.06 | -1.13 (-1.45%) | 286,600 |
15 Apr 2024 | USD | 78.4 | 78.85 | 77.31 | 78.19 | 78.19 | -0.28 (-0.36%) | 383,500 |
12 Apr 2024 | USD | 79.73 | 79.73 | 78.095 | 78.47 | 78.47 | -2.13 (-2.64%) | 333,600 |
11 Apr 2024 | USD | 79.7 | 80.61 | 78.5 | 80.6 | 80.6 | +1.21 (+1.52%) | 322,500 |
10 Apr 2024 | USD | 82.31 | 82.31 | 79.16 | 79.39 | 79.39 | -4.98 (-5.90%) | 447,400 |
9 Apr 2024 | USD | 82.13 | 84.47 | 82.02 | 84.37 | 84.37 | +2.97 (+3.65%) | 240,700 |
8 Apr 2024 | USD | 81.1 | 81.81 | 80.79 | 81.4 | 81.4 | +0.76 (+0.94%) | 218,400 |
5 Apr 2024 | USD | 80.36 | 81.96 | 80.36 | 80.64 | 80.64 | +0.02 (+0.02%) | 292,200 |
4 Apr 2024 | USD | 82.25 | 83.289 | 80.57 | 80.62 | 80.62 | -0.74 (-0.91%) | 416,300 |
3 Apr 2024 | USD | 80.64 | 82.4 | 80.64 | 81.36 | 81.36 | 0.0 (0.0%) | 342,000 |
2 Apr 2024 | USD | 81.84 | 82.105 | 80.2 | 81.36 | 81.36 | -2.22 (-2.66%) | 305,400 |
1 Apr 2024 | USD | 84.8 | 84.8 | 82.74 | 83.58 | 83.58 | -1.22 (-1.44%) | 245,600 |
28 Mar 2024 | USD | 85 | 86.01 | 84.47 | 84.8 | 84.8 | +0.43 (+0.51%) | 304,400 |
27 Mar 2024 | USD | 83.19 | 84.62 | 82.677 | 84.37 | 84.37 | +1.7 (+2.06%) | 308,300 |
26 Mar 2024 | USD | 83 | 83 | 81.065 | 82.67 | 82.67 | +0.34 (+0.41%) | 286,200 |
25 Mar 2024 | USD | 83.01 | 83.615 | 82.02 | 82.33 | 82.33 | -1.2 (-1.44%) | 226,700 |
22 Mar 2024 | USD | 84.71 | 85.06 | 83.08 | 83.53 | 83.53 | -1.16 (-1.37%) | 181,100 |
21 Mar 2024 | USD | 86.5 | 87.36 | 84.141 | 84.69 | 84.69 | -1.02 (-1.19%) | 345,100 |