Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 55.45 | 56.77 | 55.16 | 56.23 | 56.23 | +1.55 (+2.83%) | 258,300 |
25 May 2021 | USD | 54.85 | 56.24 | 54.36 | 54.68 | 54.68 | -0.35 (-0.64%) | 347,000 |
24 May 2021 | USD | 56.11 | 56.4 | 55.01 | 55.03 | 55.03 | -0.34 (-0.61%) | 420,800 |
21 May 2021 | USD | 56.08 | 57 | 55.12 | 55.37 | 55.37 | -0.18 (-0.32%) | 217,300 |
20 May 2021 | USD | 55.66 | 56.402 | 54.55 | 55.55 | 55.55 | 0.0 (0.0%) | 290,000 |
19 May 2021 | USD | 57.51 | 58 | 55.19 | 55.55 | 55.55 | -2.49 (-4.29%) | 327,300 |
18 May 2021 | USD | 59.28 | 60.37 | 57.59 | 58.04 | 58.04 | -0.92 (-1.56%) | 362,500 |
17 May 2021 | USD | 58.7 | 59.39 | 57.86 | 58.96 | 58.96 | +0.54 (+0.92%) | 221,700 |
14 May 2021 | USD | 60.8 | 61.194 | 57.82 | 58.42 | 58.42 | -1.61 (-2.68%) | 332,700 |
13 May 2021 | USD | 57.79 | 60.24 | 57.25 | 60.03 | 60.03 | +3.02 (+5.30%) | 399,000 |
12 May 2021 | USD | 56.16 | 58.215 | 55.55 | 57.01 | 57.01 | -0.02 (-0.04%) | 293,900 |
11 May 2021 | USD | 52.716 | 57.66 | 52.11 | 57.03 | 57.03 | +2.64 (+4.85%) | 342,600 |
10 May 2021 | USD | 55.36 | 56.78 | 53.78 | 54.39 | 54.39 | -2.57 (-4.51%) | 353,100 |
7 May 2021 | USD | 56.44 | 57.99 | 56 | 56.96 | 56.96 | +0.6 (+1.06%) | 309,500 |
6 May 2021 | USD | 58.45 | 58.45 | 55 | 56.36 | 56.36 | -1.79 (-3.08%) | 480,600 |
5 May 2021 | USD | 58.77 | 59.65 | 57.47 | 58.15 | 58.15 | +0.07 (+0.12%) | 342,500 |
4 May 2021 | USD | 60.86 | 60.98 | 57.78 | 58.08 | 58.08 | -3.47 (-5.64%) | 575,500 |
3 May 2021 | USD | 61.54 | 62.41 | 60.71 | 61.55 | 61.55 | +1.09 (+1.80%) | 319,500 |
30 Apr 2021 | USD | 61.18 | 63 | 59.52 | 60.46 | 60.46 | -1.32 (-2.14%) | 411,100 |
29 Apr 2021 | USD | 59.81 | 62.46 | 58.626 | 61.78 | 61.78 | +2.04 (+3.41%) | 321,400 |
28 Apr 2021 | USD | 60.84 | 62.246 | 59 | 59.74 | 59.74 | -0.65 (-1.08%) | 581,800 |
27 Apr 2021 | USD | 59.81 | 64.97 | 59.51 | 60.39 | 60.39 | +1.68 (+2.86%) | 1,167,800 |
26 Apr 2021 | USD | 58.625 | 61.5 | 56.41 | 58.71 | 58.71 | +5.82 (+11.00%) | 1,353,700 |
23 Apr 2021 | USD | 52.86 | 54.135 | 51.2 | 52.89 | 52.89 | +0.02 (+0.04%) | 371,200 |
22 Apr 2021 | USD | 54.92 | 55.5 | 52.87 | 52.87 | 52.87 | -1.73 (-3.17%) | 507,100 |
21 Apr 2021 | USD | 50.68 | 54.62 | 50.05 | 54.6 | 54.6 | +3.97 (+7.84%) | 533,900 |
20 Apr 2021 | USD | 51.75 | 53.07 | 50.18 | 50.63 | 50.63 | -1.3 (-2.50%) | 489,000 |
19 Apr 2021 | USD | 53.48 | 54.375 | 51.133 | 51.93 | 51.93 | -1.51 (-2.83%) | 202,800 |
16 Apr 2021 | USD | 52.6 | 53.56 | 51.675 | 53.44 | 53.44 | +0.84 (+1.60%) | 251,200 |
15 Apr 2021 | USD | 53.69 | 54.745 | 52.111 | 52.6 | 52.6 | -0.95 (-1.77%) | 198,100 |