| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | USD | 80.96 | 81.18 | 79.81 | 80.17 | 80.17 | -0.19 (-0.24%) | 727,100 |
| 28 May 2021 | USD | 80.09 | 80.71 | 79.91 | 80.36 | 80.36 | +0.49 (+0.61%) | 575,100 |
| 27 May 2021 | USD | 80.64 | 80.94 | 79.55 | 79.87 | 79.87 | -0.5 (-0.62%) | 2,446,700 |
| 26 May 2021 | USD | 80.1 | 80.78 | 79.8 | 80.37 | 80.37 | +0.58 (+0.73%) | 1,293,200 |
| 25 May 2021 | USD | 79.58 | 79.95 | 79.03 | 79.79 | 79.79 | +0.21 (+0.26%) | 825,400 |
| 24 May 2021 | USD | 80.05 | 80.1 | 79.51 | 79.58 | 79.58 | -0.2 (-0.25%) | 658,100 |
| 21 May 2021 | USD | 79.92 | 80.43 | 79.55 | 79.78 | 79.78 | +0.24 (+0.30%) | 741,300 |
| 20 May 2021 | USD | 78.37 | 80.05 | 78.37 | 79.54 | 79.54 | +1.48 (+1.90%) | 623,800 |
| 19 May 2021 | USD | 77.52 | 78.17 | 77.23 | 78.06 | 78.06 | -0.11 (-0.14%) | 570,800 |
| 18 May 2021 | USD | 77.84 | 78.88 | 77.32 | 78.17 | 78.17 | +0.21 (+0.27%) | 730,700 |
| 17 May 2021 | USD | 78.35 | 78.88 | 77.92 | 77.96 | 77.96 | -0.28 (-0.36%) | 634,500 |
| 14 May 2021 | USD | 77.87 | 79 | 77.82 | 78.24 | 78.24 | +0.76 (+0.98%) | 880,200 |
| 13 May 2021 | USD | 76.26 | 77.79 | 75.96 | 77.48 | 77.48 | +1.31 (+1.72%) | 584,200 |
| 12 May 2021 | USD | 77.72 | 77.9 | 76.1 | 76.17 | 76.17 | -1.55 (-1.99%) | 684,000 |
| 11 May 2021 | USD | 77.79 | 78.09 | 76.9 | 77.72 | 77.72 | -0.09 (-0.12%) | 853,600 |
| 10 May 2021 | USD | 76.77 | 77.87 | 76.77 | 77.81 | 77.81 | +1.13 (+1.47%) | 950,600 |
| 7 May 2021 | USD | 76.58 | 77.44 | 76.3 | 76.68 | 76.68 | -0.14 (-0.18%) | 637,500 |
| 6 May 2021 | USD | 76.61 | 76.85 | 75.9 | 76.82 | 76.82 | +0.87 (+1.15%) | 743,800 |
| 5 May 2021 | USD | 77 | 77 | 75.72 | 75.95 | 75.95 | -0.86 (-1.12%) | 578,600 |
| 4 May 2021 | USD | 77.52 | 77.86 | 76.46 | 76.81 | 76.81 | -0.81 (-1.04%) | 892,000 |
| 3 May 2021 | USD | 76.76 | 77.86 | 76.41 | 77.62 | 77.62 | +1.34 (+1.76%) | 657,600 |
| 30 Apr 2021 | USD | 77.99 | 77.99 | 75.92 | 76.28 | 76.28 | -1.81 (-2.32%) | 1,385,100 |
| 29 Apr 2021 | USD | 76.44 | 78.1 | 76.21 | 78.09 | 78.09 | +1.88 (+2.47%) | 649,900 |
| 28 Apr 2021 | USD | 76.1 | 76.44 | 75.75 | 76.21 | 76.21 | +0.39 (+0.51%) | 557,500 |
| 27 Apr 2021 | USD | 76.09 | 76.09 | 74.88 | 75.82 | 75.82 | -0.14 (-0.18%) | 542,900 |
| 26 Apr 2021 | USD | 76.69 | 76.94 | 75.76 | 75.96 | 75.96 | -1.14 (-1.48%) | 1,176,000 |
| 23 Apr 2021 | USD | 77.29 | 77.61 | 76.85 | 77.1 | 77.1 | -0.09 (-0.12%) | 542,600 |
| 22 Apr 2021 | USD | 77.33 | 78.19 | 76.91 | 77.19 | 77.19 | +0.05 (+0.06%) | 846,400 |
| 21 Apr 2021 | USD | 76.53 | 77.39 | 76.42 | 77.14 | 77.14 | +1.19 (+1.57%) | 1,019,800 |
| 20 Apr 2021 | USD | 74.61 | 76.23 | 74.57 | 75.95 | 75.95 | +1.11 (+1.48%) | 1,104,300 |
