Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | USD | 81.12 | 82.96 | 80.47 | 82.43 | 82.43 | +1.33 (+1.64%) | 1,131,675 |
30 May 2024 | USD | 79.5 | 81.32 | 78.805 | 81.1 | 81.1 | +1.73 (+2.18%) | 868,573 |
29 May 2024 | USD | 78.85 | 80.31 | 78.58 | 79.37 | 79.37 | +0.45 (+0.57%) | 595,721 |
28 May 2024 | USD | 78.6 | 80.1 | 77.75 | 78.92 | 78.92 | +0.54 (+0.69%) | 1,172,913 |
24 May 2024 | USD | 75.75 | 78.57 | 75.67 | 78.38 | 78.38 | +3.2 (+4.26%) | 1,060,349 |
23 May 2024 | USD | 73.98 | 75.56 | 73.36 | 75.18 | 75.18 | +1.3 (+1.76%) | 645,080 |
22 May 2024 | USD | 72.84 | 73.95 | 72.22 | 73.88 | 73.88 | +0.95 (+1.30%) | 657,104 |
21 May 2024 | USD | 73.5 | 75.3 | 72.5 | 72.93 | 72.93 | -0.24 (-0.33%) | 1,137,235 |
20 May 2024 | USD | 73.51 | 74.26 | 72.63 | 73.17 | 73.17 | -0.19 (-0.26%) | 892,992 |
17 May 2024 | USD | 73.47 | 73.9 | 72.19 | 73.36 | 73.36 | -0.15 (-0.20%) | 930,609 |
16 May 2024 | USD | 72.66 | 74.41 | 72.65 | 73.51 | 73.51 | +0.89 (+1.23%) | 1,098,007 |
15 May 2024 | USD | 73.53 | 74.155 | 72.37 | 72.62 | 72.62 | -0.65 (-0.89%) | 961,200 |
14 May 2024 | USD | 75.27 | 75.67 | 72.82 | 73.27 | 73.27 | -1.23 (-1.65%) | 1,168,686 |
13 May 2024 | USD | 78.21 | 79.79 | 74.25 | 74.5 | 74.5 | -3.34 (-4.29%) | 1,103,438 |
10 May 2024 | USD | 78.64 | 78.68 | 77.36 | 77.84 | 77.84 | -0.88 (-1.12%) | 575,457 |
9 May 2024 | USD | 78.93 | 79.9 | 78.64 | 78.72 | 78.72 | +0.12 (+0.15%) | 671,720 |
8 May 2024 | USD | 79.24 | 80.37 | 78.05 | 78.6 | 78.6 | -0.91 (-1.14%) | 728,271 |
7 May 2024 | USD | 78.87 | 80.16 | 78.87 | 79.51 | 79.51 | +0.83 (+1.05%) | 688,688 |
6 May 2024 | USD | 78.51 | 80.195 | 78.26 | 78.68 | 78.68 | +1.88 (+2.45%) | 1,196,946 |
3 May 2024 | USD | 76.59 | 77.275 | 76.04 | 76.8 | 76.8 | +2.18 (+2.92%) | 743,830 |
2 May 2024 | USD | 73 | 74.745 | 72.31 | 74.62 | 74.62 | +2.36 (+3.27%) | 732,363 |
1 May 2024 | USD | 72.8 | 72.8 | 70.17 | 72.26 | 72.26 | -0.88 (-1.20%) | 887,888 |
30 Apr 2024 | USD | 71.65 | 73.55 | 71.475 | 73.14 | 73.14 | +1.23 (+1.71%) | 1,044,906 |
29 Apr 2024 | USD | 74.4 | 74.46 | 71.6 | 71.91 | 71.91 | -2.55 (-3.42%) | 1,206,334 |
26 Apr 2024 | USD | 74.32 | 75.11 | 73.51 | 74.46 | 74.46 | +0.11 (+0.15%) | 584,139 |
25 Apr 2024 | USD | 74.78 | 75.43 | 73.46 | 74.35 | 74.35 | -0.36 (-0.48%) | 829,136 |
24 Apr 2024 | USD | 75.13 | 75.555 | 74.29 | 74.71 | 74.71 | -0.505 (-0.67%) | 650,043 |
23 Apr 2024 | USD | 73.71 | 75.675 | 73.565 | 75.215 | 75.215 | +1.515 (+2.06%) | 942,143 |
22 Apr 2024 | USD | 73.57 | 74.59 | 72.54 | 73.7 | 73.7 | +0.49 (+0.67%) | 1,019,810 |
19 Apr 2024 | USD | 72 | 73.85 | 71.955 | 73.21 | 73.21 | +0.92 (+1.27%) | 711,395 |