Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 83.07 | 85.05 | 82.4 | 84.45 | 84.45 | +2.19 (+2.66%) | 466,300 |
28 May 2021 | USD | 82.79 | 83.62 | 81.24 | 82.26 | 82.26 | -0.55 (-0.66%) | 545,700 |
27 May 2021 | USD | 83.29 | 83.29 | 81.45 | 82.81 | 82.81 | +0.5 (+0.61%) | 195,300 |
26 May 2021 | USD | 82.07 | 83.33 | 81.84 | 82.31 | 82.31 | +0.98 (+1.20%) | 390,200 |
25 May 2021 | USD | 81.63 | 82.67 | 81.04 | 81.33 | 81.33 | +0.16 (+0.20%) | 180,800 |
24 May 2021 | USD | 81.89 | 81.89 | 79.81 | 81.17 | 81.17 | +0.68 (+0.84%) | 227,500 |
21 May 2021 | USD | 81.14 | 81.86 | 80.11 | 80.49 | 80.49 | +0.13 (+0.16%) | 290,600 |
20 May 2021 | USD | 80.05 | 80.95 | 78.05 | 80.36 | 80.36 | +0.89 (+1.12%) | 243,500 |
19 May 2021 | USD | 80.06 | 80.95 | 78.99 | 79.47 | 79.47 | -1.89 (-2.32%) | 197,700 |
18 May 2021 | USD | 83.56 | 84.65 | 81.31 | 81.36 | 81.36 | -1.65 (-1.99%) | 203,200 |
17 May 2021 | USD | 81.78 | 83.14 | 81.78 | 83.01 | 83.01 | +0.33 (+0.40%) | 310,300 |
14 May 2021 | USD | 81.79 | 84.19 | 81.04 | 82.68 | 82.68 | +2.63 (+3.29%) | 860,500 |
13 May 2021 | USD | 82.16 | 82.98 | 79.02 | 80.05 | 80.05 | -0.89 (-1.10%) | 386,900 |
12 May 2021 | USD | 83.17 | 84.06 | 80.59 | 80.94 | 80.94 | -2.39 (-2.87%) | 278,000 |
11 May 2021 | USD | 83.98 | 84.63 | 81.28 | 83.33 | 83.33 | -2.56 (-2.98%) | 295,145 |
10 May 2021 | USD | 88.51 | 89.12 | 85.84 | 85.89 | 85.89 | -2.58 (-2.92%) | 333,690 |
7 May 2021 | USD | 86.29 | 89.37 | 85.71 | 88.47 | 88.47 | +2.74 (+3.20%) | 436,400 |
6 May 2021 | USD | 81.35 | 86.4 | 79.89 | 85.73 | 85.73 | +3.66 (+4.46%) | 606,000 |
5 May 2021 | USD | 82.23 | 83.49 | 81.51 | 82.07 | 82.07 | -1.31 (-1.57%) | 220,700 |
4 May 2021 | USD | 84.53 | 84.74 | 82.39 | 83.38 | 83.38 | -1.9 (-2.23%) | 273,800 |
3 May 2021 | USD | 86.57 | 86.85 | 84.67 | 85.28 | 85.28 | -1.22 (-1.41%) | 284,300 |
30 Apr 2021 | USD | 87 | 89.01 | 86.02 | 86.5 | 86.5 | -0.8 (-0.92%) | 335,000 |
29 Apr 2021 | USD | 85.58 | 87.32 | 85.51 | 87.3 | 87.3 | +2.05 (+2.40%) | 378,700 |
28 Apr 2021 | USD | 83.19 | 85.33 | 83.19 | 85.25 | 85.25 | +1.27 (+1.51%) | 315,600 |
27 Apr 2021 | USD | 82.01 | 84.32 | 81.88 | 83.98 | 83.98 | +1.97 (+2.40%) | 431,100 |
26 Apr 2021 | USD | 81.8 | 83.2 | 81.29 | 82.01 | 82.01 | +0.86 (+1.06%) | 254,600 |
23 Apr 2021 | USD | 79.6 | 81.56 | 78.47 | 81.15 | 81.15 | +2.21 (+2.80%) | 260,200 |
22 Apr 2021 | USD | 77.4 | 80.2 | 76.85 | 78.94 | 78.94 | +1.71 (+2.21%) | 401,100 |
21 Apr 2021 | USD | 76.34 | 77.3 | 74.77 | 77.23 | 77.23 | +1.27 (+1.67%) | 572,000 |
20 Apr 2021 | USD | 79.05 | 79.18 | 74.13 | 75.96 | 75.96 | -4.15 (-5.18%) | 575,500 |