Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 47.22 | 48.63 | 47.22 | 48.62 | 48.62 | +1.46 (+3.10%) | 1,233,412 |
28 May 2021 | USD | 47.07 | 47.54 | 47.05 | 47.16 | 47.16 | +0.9 (+1.95%) | 875,554 |
27 May 2021 | USD | 47.13 | 47.195 | 46.2 | 46.26 | 46.26 | -0.72 (-1.53%) | 782,168 |
26 May 2021 | USD | 46.84 | 47.425 | 46.6 | 46.98 | 46.98 | +0.29 (+0.62%) | 635,385 |
25 May 2021 | USD | 45.98 | 47.36 | 45.75 | 46.69 | 46.69 | +0.73 (+1.59%) | 1,359,096 |
24 May 2021 | USD | 46.25 | 46.52 | 45.79 | 45.96 | 45.96 | -0.03 (-0.07%) | 2,088,193 |
21 May 2021 | USD | 45.92 | 46.4 | 45.86 | 45.99 | 45.99 | +0.07 (+0.15%) | 535,732 |
20 May 2021 | USD | 46.29 | 46.56 | 45.79 | 45.92 | 45.92 | -0.02 (-0.04%) | 1,084,639 |
19 May 2021 | USD | 46.45 | 46.56 | 45.76 | 45.94 | 45.94 | -0.76 (-1.63%) | 757,908 |
18 May 2021 | USD | 46.62 | 46.94 | 46.31 | 46.7 | 46.7 | +0.04 (+0.09%) | 653,099 |
17 May 2021 | USD | 46.69 | 46.94 | 46.35 | 46.66 | 46.66 | -0.06 (-0.13%) | 754,167 |
14 May 2021 | USD | 46.45 | 46.87 | 46.22 | 46.72 | 46.72 | +0.35 (+0.75%) | 809,337 |
13 May 2021 | USD | 45.18 | 46.96 | 45.055 | 46.37 | 46.37 | +1.29 (+2.86%) | 1,559,201 |
12 May 2021 | USD | 45.51 | 45.89 | 45.03 | 45.08 | 45.08 | -0.47 (-1.03%) | 970,174 |
11 May 2021 | USD | 46.06 | 46.08 | 45.41 | 45.55 | 45.55 | -0.88 (-1.90%) | 1,090,825 |
10 May 2021 | USD | 46.29 | 47.05 | 46.07 | 46.43 | 46.43 | +0.65 (+1.42%) | 1,046,697 |
7 May 2021 | USD | 45.41 | 45.88 | 45.2325 | 45.78 | 45.78 | -0.06 (-0.13%) | 617,141 |
6 May 2021 | USD | 45.36 | 46.375 | 45.22 | 45.84 | 45.84 | +0.6 (+1.33%) | 916,935 |
5 May 2021 | USD | 45.74 | 45.74 | 44.98 | 45.24 | 45.24 | -0.68 (-1.48%) | 984,253 |
4 May 2021 | USD | 45.3 | 46.17 | 45.3 | 45.92 | 45.92 | +0.59 (+1.30%) | 807,992 |
3 May 2021 | USD | 45.61 | 45.67 | 45.0596 | 45.33 | 45.33 | +0.12 (+0.27%) | 789,301 |
30 Apr 2021 | USD | 44.96 | 45.34 | 44.82 | 45.21 | 45.21 | +0.03 (+0.07%) | 627,385 |
29 Apr 2021 | USD | 45.34 | 45.84 | 44.93 | 45.18 | 45.18 | +0.2 (+0.44%) | 532,146 |
28 Apr 2021 | USD | 44.82 | 45.37 | 44.71 | 44.98 | 44.98 | +0.16 (+0.36%) | 702,823 |
27 Apr 2021 | USD | 45.34 | 45.34 | 44.68 | 44.82 | 44.82 | -0.8 (-1.75%) | 905,610 |
26 Apr 2021 | USD | 45.95 | 46.36 | 45.5954 | 45.62 | 45.62 | -0.1 (-0.22%) | 818,800 |
23 Apr 2021 | USD | 45.59 | 45.93 | 45.22 | 45.72 | 45.72 | +0.31 (+0.68%) | 554,793 |
22 Apr 2021 | USD | 45.87 | 46.3 | 45.19 | 45.41 | 45.41 | -0.55 (-1.20%) | 516,284 |
21 Apr 2021 | USD | 45.03 | 46.17 | 44.68 | 45.96 | 45.96 | +1.08 (+2.41%) | 1,129,954 |
20 Apr 2021 | USD | 44.34 | 45.33 | 43.95 | 44.88 | 44.88 | +0.58 (+1.31%) | 1,127,562 |