Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 45.66 | 45.89 | 44.92 | 45.47 | 45.47 | +0.4 (+0.89%) | 590,961 |
1 Jun 2021 | USD | 44.17 | 45.7 | 43.41 | 45.07 | 45.07 | +2.11 (+4.91%) | 1,034,397 |
28 May 2021 | USD | 43.48 | 43.6008 | 42.72 | 42.96 | 42.96 | -0.34 (-0.79%) | 289,215 |
27 May 2021 | USD | 43.76 | 44.11 | 43.19 | 43.3 | 43.3 | -0.3 (-0.69%) | 402,004 |
26 May 2021 | USD | 42.25 | 43.75 | 41.9226 | 43.6 | 43.6 | +1.49 (+3.54%) | 485,892 |
25 May 2021 | USD | 42.73 | 43.33 | 42 | 42.11 | 42.11 | -0.88 (-2.05%) | 224,987 |
24 May 2021 | USD | 42.96 | 43.15 | 41.75 | 42.99 | 42.99 | +0.42 (+0.99%) | 320,654 |
21 May 2021 | USD | 43.56 | 43.7697 | 42.53 | 42.57 | 42.57 | -0.27 (-0.63%) | 291,573 |
20 May 2021 | USD | 43.16 | 43.27 | 41.635 | 42.84 | 42.84 | -0.28 (-0.65%) | 272,616 |
19 May 2021 | USD | 41.41 | 43.4 | 40.52 | 43.12 | 43.12 | +0.66 (+1.55%) | 443,487 |
18 May 2021 | USD | 42.3 | 43.57 | 42.07 | 42.46 | 42.46 | +0.15 (+0.35%) | 490,256 |
17 May 2021 | USD | 40.85 | 42.44 | 40.51 | 42.31 | 42.31 | +1.43 (+3.50%) | 454,592 |
14 May 2021 | USD | 40.38 | 41.7 | 39.76 | 40.88 | 40.88 | +1.53 (+3.89%) | 645,142 |
13 May 2021 | USD | 39 | 40 | 38.36 | 39.35 | 39.35 | -0.22 (-0.56%) | 486,886 |
12 May 2021 | USD | 40.47 | 41.4679 | 39.21 | 39.57 | 39.57 | -0.35 (-0.88%) | 576,651 |
11 May 2021 | USD | 38.89 | 39.98 | 37.57 | 39.92 | 39.92 | -0.08 (-0.20%) | 490,352 |
10 May 2021 | USD | 38.68 | 40.53 | 38.5 | 40 | 40 | +2.56 (+6.84%) | 768,259 |
7 May 2021 | USD | 37.02 | 37.87 | 36.37 | 37.44 | 37.44 | -0.5 (-1.32%) | 535,511 |
6 May 2021 | USD | 38.77 | 39.1 | 37.3123 | 37.94 | 37.94 | -0.91 (-2.34%) | 380,151 |
5 May 2021 | USD | 36.68 | 39.34 | 35.86 | 38.85 | 38.85 | +2.41 (+6.61%) | 749,953 |
4 May 2021 | USD | 33.76 | 36.49 | 33.6 | 36.44 | 36.44 | +2.66 (+7.87%) | 802,826 |
3 May 2021 | USD | 33.68 | 34.53 | 33.187 | 33.78 | 33.78 | +0.69 (+2.09%) | 617,253 |
30 Apr 2021 | USD | 33.19 | 34.26 | 32.9 | 33.09 | 33.09 | -1.04 (-3.05%) | 340,499 |
29 Apr 2021 | USD | 34.59 | 34.875 | 33.31 | 34.13 | 34.13 | +0.38 (+1.13%) | 302,766 |
28 Apr 2021 | USD | 32.66 | 34.1 | 32.66 | 33.75 | 33.75 | +1.27 (+3.91%) | 401,557 |
27 Apr 2021 | USD | 31.44 | 32.76 | 31.44 | 32.48 | 32.48 | +1.2 (+3.84%) | 500,582 |
26 Apr 2021 | USD | 30.59 | 31.58 | 30.49 | 31.28 | 31.28 | +0.77 (+2.52%) | 373,808 |
23 Apr 2021 | USD | 30.1 | 30.98 | 29.7 | 30.51 | 30.51 | +0.54 (+1.80%) | 260,319 |
22 Apr 2021 | USD | 30.41 | 30.57 | 29.69 | 29.97 | 29.97 | -0.45 (-1.48%) | 353,980 |
21 Apr 2021 | USD | 30.91 | 31.4 | 30.14 | 30.42 | 30.42 | +0.48 (+1.60%) | 447,638 |