Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2022 | USD | 70.85 | 72.1 | 67.97 | 68.58 | 68.58 | -3.17 (-4.42%) | 320,200 |
13 May 2022 | USD | 69.47 | 73.44 | 69.28 | 71.75 | 71.75 | +3.56 (+5.22%) | 509,100 |
12 May 2022 | USD | 65.12 | 71.01 | 64.04 | 68.19 | 68.19 | +1.37 (+2.05%) | 508,700 |
11 May 2022 | USD | 69.16 | 70.91 | 66.5 | 66.82 | 66.82 | -3.19 (-4.56%) | 660,400 |
10 May 2022 | USD | 71.78 | 73.8 | 67.06 | 70.01 | 70.01 | +0.07 (+0.10%) | 623,200 |
9 May 2022 | USD | 75.52 | 76 | 69.395 | 69.94 | 69.94 | -7.4 (-9.57%) | 576,400 |
6 May 2022 | USD | 81.24 | 82.6 | 77.11 | 77.34 | 77.34 | -5.01 (-6.08%) | 565,400 |
5 May 2022 | USD | 86.57 | 86.59 | 78.66 | 82.35 | 82.35 | -5.42 (-6.18%) | 813,400 |
4 May 2022 | USD | 81.71 | 88.61 | 77.06 | 87.77 | 87.77 | -6.31 (-6.71%) | 1,776,300 |
3 May 2022 | USD | 96.19 | 97.62 | 93.46 | 94.08 | 94.08 | -2.58 (-2.67%) | 373,800 |
2 May 2022 | USD | 96.01 | 98.47 | 94.34 | 96.66 | 96.66 | +0.15 (+0.16%) | 455,300 |
29 Apr 2022 | USD | 102 | 103.75 | 96.16 | 96.51 | 96.51 | -6.1 (-5.94%) | 446,600 |
28 Apr 2022 | USD | 102.48 | 103.234 | 98.705 | 102.61 | 102.61 | +2 (+1.99%) | 295,300 |
27 Apr 2022 | USD | 101.55 | 103.63 | 99.96 | 100.61 | 100.61 | -0.94 (-0.93%) | 461,800 |
26 Apr 2022 | USD | 104.65 | 105.19 | 100.14 | 101.55 | 101.55 | -4.32 (-4.08%) | 427,300 |
25 Apr 2022 | USD | 103.39 | 106.695 | 102.72 | 105.87 | 105.87 | +1.95 (+1.88%) | 366,900 |
22 Apr 2022 | USD | 103.38 | 105.315 | 102.79 | 103.92 | 103.92 | -0.58 (-0.56%) | 260,600 |
21 Apr 2022 | USD | 109.2 | 110.31 | 103.66 | 104.5 | 104.5 | -3.13 (-2.91%) | 267,900 |
20 Apr 2022 | USD | 110.9 | 110.9 | 106.57 | 107.63 | 107.63 | -2.15 (-1.96%) | 235,200 |
19 Apr 2022 | USD | 106.69 | 111.78 | 106.46 | 109.78 | 109.78 | +3.12 (+2.93%) | 185,500 |
18 Apr 2022 | USD | 107.65 | 107.65 | 104.16 | 106.66 | 106.66 | -1.78 (-1.64%) | 170,200 |
14 Apr 2022 | USD | 112.41 | 112.41 | 107.33 | 108.44 | 108.44 | -3.43 (-3.07%) | 245,300 |
13 Apr 2022 | USD | 110.71 | 112.63 | 108.955 | 111.87 | 111.87 | +1.9 (+1.73%) | 373,700 |
12 Apr 2022 | USD | 111.47 | 113.58 | 109.07 | 109.97 | 109.97 | +1.03 (+0.95%) | 229,600 |
11 Apr 2022 | USD | 109 | 110.73 | 106.49 | 108.94 | 108.94 | -1.09 (-0.99%) | 305,900 |
8 Apr 2022 | USD | 111.32 | 111.95 | 109.12 | 110.03 | 110.03 | -2.46 (-2.19%) | 169,100 |
7 Apr 2022 | USD | 112.4 | 115.02 | 110.71 | 112.49 | 112.49 | -0.12 (-0.11%) | 251,800 |
6 Apr 2022 | USD | 113.92 | 115.32 | 109.99 | 112.61 | 112.61 | -3.6 (-3.10%) | 268,100 |
5 Apr 2022 | USD | 120.07 | 120.96 | 114.015 | 116.21 | 116.21 | -3.59 (-3.00%) | 217,600 |
4 Apr 2022 | USD | 123.15 | 124.76 | 119.54 | 119.8 | 119.8 | -2.55 (-2.08%) | 271,500 |