Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | USD | 82.76 | 85.75 | 82.57 | 85.43 | 85.43 | +3.07 (+3.73%) | 1,585,020 |
23 May 2024 | USD | 83.43 | 84.785 | 82.31 | 82.36 | 82.36 | +0.22 (+0.27%) | 1,358,900 |
22 May 2024 | USD | 82.87 | 83.14 | 81.29 | 82.14 | 82.14 | -1.06 (-1.27%) | 1,232,170 |
21 May 2024 | USD | 81.16 | 83.23 | 81 | 83.2 | 83.2 | +1.56 (+1.91%) | 1,414,622 |
20 May 2024 | USD | 80.12 | 82.16 | 80.035 | 81.64 | 81.64 | +1.63 (+2.04%) | 1,071,722 |
17 May 2024 | USD | 81.95 | 82.25 | 79.42 | 80.01 | 80.01 | -0.4 (-0.50%) | 1,627,649 |
16 May 2024 | USD | 83.67 | 84.36 | 80.38 | 80.41 | 80.41 | -3.7 (-4.40%) | 1,645,399 |
15 May 2024 | USD | 82.5 | 84.19 | 82.5 | 84.11 | 84.11 | +2.44 (+2.99%) | 1,423,508 |
14 May 2024 | USD | 80.31 | 81.72 | 79.53 | 81.67 | 81.67 | +1.07 (+1.33%) | 1,285,104 |
13 May 2024 | USD | 81.75 | 82 | 79.63 | 80.6 | 80.6 | -1.14 (-1.39%) | 1,286,005 |
10 May 2024 | USD | 82.66 | 83.78 | 81.28 | 81.74 | 81.74 | -0.33 (-0.40%) | 1,569,480 |
9 May 2024 | USD | 80.1 | 82.3 | 79.71 | 82.07 | 82.07 | +2.14 (+2.68%) | 2,701,480 |
8 May 2024 | USD | 78.07 | 80.03 | 77.73 | 79.93 | 79.93 | +2.32 (+2.99%) | 2,057,401 |
7 May 2024 | USD | 76.05 | 77.75 | 76.05 | 77.61 | 77.61 | +1.21 (+1.58%) | 1,756,877 |
6 May 2024 | USD | 76.78 | 77.7541 | 75.53 | 76.4 | 76.4 | +0.51 (+0.67%) | 2,542,828 |
3 May 2024 | USD | 74.63 | 76.5458 | 73.44 | 75.89 | 75.89 | +3.99 (+5.55%) | 3,015,107 |
2 May 2024 | USD | 71.69 | 72.035 | 69.38 | 71.9 | 71.9 | +0.83 (+1.17%) | 2,721,046 |
1 May 2024 | USD | 71.97 | 72.87 | 70.805 | 71.07 | 71.07 | -1 (-1.39%) | 1,704,807 |
30 Apr 2024 | USD | 75.04 | 76 | 72.05 | 72.07 | 72.07 | -3.21 (-4.26%) | 2,227,374 |
29 Apr 2024 | USD | 75.7 | 76.04 | 74.72 | 75.28 | 75.28 | -0.41 (-0.54%) | 1,005,010 |
26 Apr 2024 | USD | 74.53 | 75.76 | 74.53 | 75.69 | 75.69 | +1.25 (+1.68%) | 1,053,277 |
25 Apr 2024 | USD | 72.21 | 74.99 | 72.17 | 74.44 | 74.44 | +0.72 (+0.98%) | 1,618,265 |
24 Apr 2024 | USD | 76.19 | 76.4 | 72.66 | 73.72 | 73.72 | +1.2 (+1.65%) | 1,840,668 |
23 Apr 2024 | USD | 72.15 | 72.96 | 71.6375 | 72.52 | 72.52 | +1.35 (+1.90%) | 1,438,043 |
22 Apr 2024 | USD | 72.17 | 72.25 | 70.67 | 71.17 | 71.17 | -0.46 (-0.64%) | 1,858,725 |
19 Apr 2024 | USD | 71.37 | 72.42 | 71.06 | 71.63 | 71.63 | +0.09 (+0.13%) | 1,868,828 |
18 Apr 2024 | USD | 72.84 | 73.65 | 71.45 | 71.54 | 71.54 | -1 (-1.38%) | 1,662,203 |
17 Apr 2024 | USD | 73.39 | 73.87 | 71.63 | 72.54 | 72.54 | -0.61 (-0.83%) | 1,245,953 |
16 Apr 2024 | USD | 73.8 | 73.9 | 72.54 | 73.15 | 73.15 | -1.08 (-1.45%) | 1,333,596 |
15 Apr 2024 | USD | 75.5 | 75.78 | 73.655 | 74.23 | 74.23 | +0.06 (+0.08%) | 1,311,869 |