Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 66.1 | 66.31 | 63.76 | 64.54 | 64.54 | -1.13 (-1.72%) | 1,083,300 |
26 May 2021 | USD | 63.82 | 66.14 | 63.74 | 65.67 | 65.67 | +2.6 (+4.12%) | 854,700 |
25 May 2021 | USD | 63.79 | 64.19 | 63.04 | 63.07 | 63.07 | -0.57 (-0.90%) | 478,100 |
24 May 2021 | USD | 64.46 | 65.49 | 63.59 | 63.64 | 63.64 | -0.55 (-0.86%) | 727,300 |
21 May 2021 | USD | 64.87 | 65.36 | 63.69 | 64.19 | 64.19 | -0.27 (-0.42%) | 405,800 |
20 May 2021 | USD | 62.99 | 64.64 | 61.69 | 64.46 | 64.46 | +1.2 (+1.90%) | 691,200 |
19 May 2021 | USD | 65.61 | 66.23 | 62.55 | 63.26 | 63.26 | -3.41 (-5.11%) | 1,043,200 |
18 May 2021 | USD | 68.98 | 69.5 | 66.63 | 66.67 | 66.67 | -1.5 (-2.20%) | 479,700 |
17 May 2021 | USD | 67.07 | 68.93 | 67 | 68.17 | 68.17 | +0.5 (+0.74%) | 516,000 |
14 May 2021 | USD | 65.87 | 67.93 | 65.83 | 67.67 | 67.67 | +2.32 (+3.55%) | 352,200 |
13 May 2021 | USD | 63.75 | 65.61 | 63.47 | 65.35 | 65.35 | +1.75 (+2.75%) | 480,500 |
12 May 2021 | USD | 66.36 | 66.73 | 63.54 | 63.6 | 63.6 | -3.22 (-4.82%) | 671,400 |
11 May 2021 | USD | 67 | 67.52 | 64.8 | 66.82 | 66.82 | -1.48 (-2.17%) | 552,400 |
10 May 2021 | USD | 69.42 | 70.62 | 67.86 | 68.3 | 68.3 | -0.86 (-1.24%) | 665,600 |
7 May 2021 | USD | 70.08 | 70.08 | 68.3 | 69.16 | 69.16 | -0.68 (-0.97%) | 625,600 |
6 May 2021 | USD | 69.2 | 70.75 | 68.63 | 69.84 | 69.84 | +1.01 (+1.47%) | 625,800 |
5 May 2021 | USD | 68.89 | 69.27 | 67.7 | 68.83 | 68.83 | +0.03 (+0.04%) | 504,600 |
4 May 2021 | USD | 70.5 | 70.5 | 67.06 | 68.8 | 68.8 | -1.86 (-2.63%) | 609,000 |
3 May 2021 | USD | 69.29 | 71 | 68.69 | 70.66 | 70.66 | +1.72 (+2.49%) | 671,000 |
30 Apr 2021 | USD | 70.09 | 70.47 | 67.77 | 68.94 | 68.94 | -1.53 (-2.17%) | 660,100 |
29 Apr 2021 | USD | 70.05 | 70.82 | 69.19 | 70.47 | 70.47 | +1.43 (+2.07%) | 505,900 |
28 Apr 2021 | USD | 69.59 | 70.12 | 68.53 | 69.04 | 69.04 | -0.42 (-0.60%) | 489,200 |
27 Apr 2021 | USD | 68.66 | 70.48 | 68.4 | 69.46 | 69.46 | +1.47 (+2.16%) | 750,000 |
26 Apr 2021 | USD | 66.58 | 68.23 | 65.71 | 67.99 | 67.99 | +2.01 (+3.05%) | 656,100 |
23 Apr 2021 | USD | 66.04 | 66.86 | 64.85 | 65.98 | 65.98 | +0.43 (+0.66%) | 497,400 |
22 Apr 2021 | USD | 65.8 | 66.6 | 65.11 | 65.55 | 65.55 | +0.18 (+0.28%) | 525,300 |
21 Apr 2021 | USD | 63.3 | 65.85 | 62.61 | 65.37 | 65.37 | +2.03 (+3.20%) | 675,200 |
20 Apr 2021 | USD | 65.78 | 65.78 | 62.26 | 63.34 | 63.34 | -2.31 (-3.52%) | 821,800 |
19 Apr 2021 | USD | 68.5 | 68.95 | 65.34 | 65.65 | 65.65 | -2.85 (-4.16%) | 834,900 |
16 Apr 2021 | USD | 68 | 69.36 | 67.84 | 68.5 | 68.5 | +1.11 (+1.65%) | 409,300 |