Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 88.5 | 88.5 | 86.055 | 86.46 | 86.46 | -2.24 (-2.53%) | 1,925,910 |
22 May 2024 | USD | 89.25 | 89.28 | 87.85 | 88.7 | 88.7 | -0.82 (-0.92%) | 1,355,000 |
21 May 2024 | USD | 90.26 | 90.78 | 89.39 | 89.52 | 89.52 | -1.1 (-1.21%) | 1,173,800 |
20 May 2024 | USD | 91.66 | 91.94 | 90.48 | 90.62 | 90.62 | -0.76 (-0.83%) | 1,091,300 |
17 May 2024 | USD | 92.05 | 93.15 | 91.19 | 91.38 | 91.38 | -0.6 (-0.65%) | 1,440,900 |
16 May 2024 | USD | 93.2 | 93.6 | 91.69 | 91.98 | 91.98 | -2.96 (-3.12%) | 1,340,900 |
15 May 2024 | USD | 97.58 | 97.58 | 94.79 | 94.94 | 94.94 | -1.05 (-1.09%) | 1,542,000 |
14 May 2024 | USD | 97.35 | 98.6 | 95.77 | 95.99 | 95.99 | +0.5 (+0.52%) | 1,652,800 |
13 May 2024 | USD | 95.75 | 97.12 | 94.78 | 95.49 | 95.49 | +0.45 (+0.47%) | 2,466,000 |
10 May 2024 | USD | 95.67 | 95.93 | 94.97 | 95.04 | 95.04 | -0.11 (-0.12%) | 887,000 |
9 May 2024 | USD | 94.89 | 96.04 | 94.5 | 95.15 | 95.15 | +0.26 (+0.27%) | 828,000 |
8 May 2024 | USD | 94.42 | 95.31 | 93.97 | 94.89 | 94.89 | -0.13 (-0.14%) | 852,600 |
7 May 2024 | USD | 95.94 | 96.2 | 94.85 | 95.02 | 95.02 | -0.19 (-0.20%) | 1,211,000 |
6 May 2024 | USD | 96.81 | 97.47 | 95.02 | 95.21 | 95.21 | -0.35 (-0.37%) | 1,007,300 |
3 May 2024 | USD | 96.5 | 97.51 | 95.26 | 95.56 | 95.56 | +1.05 (+1.11%) | 1,040,800 |
2 May 2024 | USD | 95.6 | 95.86 | 93.75 | 94.51 | 94.51 | -0.06 (-0.06%) | 1,010,200 |
1 May 2024 | USD | 94.6 | 97.75 | 94.55 | 94.57 | 94.57 | -0.29 (-0.31%) | 1,060,100 |
30 Apr 2024 | USD | 96 | 97.32 | 94.83 | 94.86 | 94.86 | -2.04 (-2.11%) | 1,026,000 |
29 Apr 2024 | USD | 95.64 | 97.26 | 95.33 | 96.9 | 96.9 | +2.3 (+2.43%) | 1,572,500 |
26 Apr 2024 | USD | 95.01 | 96.22 | 91.9 | 94.6 | 94.6 | -0.37 (-0.39%) | 2,519,000 |
25 Apr 2024 | USD | 102.6 | 102.6 | 92.55 | 94.97 | 94.97 | -10.71 (-10.13%) | 6,752,700 |
24 Apr 2024 | USD | 105 | 106.33 | 104.22 | 105.68 | 105.68 | +0.29 (+0.28%) | 1,705,900 |
23 Apr 2024 | USD | 105.43 | 107.86 | 105.21 | 105.39 | 105.39 | -0.05 (-0.05%) | 1,232,000 |
22 Apr 2024 | USD | 103.93 | 105.63 | 103.21 | 105.44 | 105.44 | +0.77 (+0.74%) | 1,104,200 |
19 Apr 2024 | USD | 103.96 | 105.22 | 103.88 | 104.67 | 104.67 | +0.56 (+0.54%) | 1,009,900 |
18 Apr 2024 | USD | 105.2 | 105.53 | 103.43 | 104.11 | 104.11 | +0.26 (+0.25%) | 917,800 |
17 Apr 2024 | USD | 106.4 | 106.57 | 103.82 | 103.85 | 103.85 | -1.7 (-1.61%) | 988,700 |
16 Apr 2024 | USD | 106.13 | 106.4 | 104.83 | 105.55 | 105.55 | -0.98 (-0.92%) | 860,600 |
15 Apr 2024 | USD | 108.36 | 109.31 | 105.88 | 106.53 | 106.53 | -1.53 (-1.42%) | 1,001,900 |
12 Apr 2024 | USD | 109.43 | 110.01 | 108.05 | 108.06 | 108.06 | -3.33 (-2.99%) | 999,300 |