Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 56.35 | 59.22 | 56.16 | 57.5 | 57.5 | +2.04 (+3.68%) | 1,031,200 |
17 May 2021 | USD | 51.52 | 55.67 | 51.52 | 55.46 | 55.46 | +3.71 (+7.17%) | 572,100 |
14 May 2021 | USD | 52.5 | 53.525 | 50.54 | 51.75 | 51.75 | -1.25 (-2.36%) | 839,300 |
13 May 2021 | USD | 54.68 | 56.24 | 52.35 | 53 | 53 | -2.5 (-4.50%) | 482,100 |
12 May 2021 | USD | 56.78 | 59.626 | 55.22 | 55.5 | 55.5 | -1.24 (-2.19%) | 963,500 |
11 May 2021 | USD | 55.29 | 57.55 | 53.15 | 56.74 | 56.74 | +0.38 (+0.67%) | 1,172,891 |
10 May 2021 | USD | 59.63 | 61.5 | 56.09 | 56.36 | 56.36 | -2.45 (-4.17%) | 517,708 |
7 May 2021 | USD | 57.06 | 59.73 | 56.31 | 58.81 | 58.81 | +1.81 (+3.18%) | 1,842,800 |
6 May 2021 | USD | 54.88 | 57.79 | 53.16 | 57 | 57 | +1.59 (+2.87%) | 759,100 |
5 May 2021 | USD | 56.29 | 56.29 | 54.57 | 55.41 | 55.41 | -0.21 (-0.38%) | 517,200 |
4 May 2021 | USD | 55.78 | 56.68 | 53.82 | 55.62 | 55.62 | -0.38 (-0.68%) | 552,200 |
3 May 2021 | USD | 54.83 | 57.06 | 54.48 | 56 | 56 | +1.59 (+2.92%) | 786,000 |
30 Apr 2021 | USD | 53 | 55.25 | 53 | 54.41 | 54.41 | +0.45 (+0.83%) | 786,900 |
29 Apr 2021 | USD | 55.26 | 55.55 | 52.925 | 53.96 | 53.96 | -0.41 (-0.75%) | 826,500 |
28 Apr 2021 | USD | 53.45 | 55.42 | 52.86 | 54.37 | 54.37 | +0.83 (+1.55%) | 987,100 |
27 Apr 2021 | USD | 53.11 | 55 | 52.29 | 53.54 | 53.54 | +0.88 (+1.67%) | 693,400 |
26 Apr 2021 | USD | 50.23 | 54 | 50.15 | 52.66 | 52.66 | +2.68 (+5.36%) | 1,229,300 |
23 Apr 2021 | USD | 49.77 | 50.6 | 49.32 | 49.98 | 49.98 | +0.46 (+0.93%) | 506,400 |
22 Apr 2021 | USD | 49.27 | 50.33 | 48.865 | 49.52 | 49.52 | +0.47 (+0.96%) | 390,800 |
21 Apr 2021 | USD | 46.7 | 49.6 | 46.7 | 49.05 | 49.05 | +1.16 (+2.42%) | 411,900 |
20 Apr 2021 | USD | 49.08 | 49.67 | 46.035 | 47.89 | 47.89 | -0.99 (-2.03%) | 504,900 |
19 Apr 2021 | USD | 48.6 | 49.63 | 48.26 | 48.88 | 48.88 | +0.48 (+0.99%) | 380,400 |
16 Apr 2021 | USD | 50.08 | 50.99 | 48.05 | 48.4 | 48.4 | -1.53 (-3.06%) | 620,700 |
15 Apr 2021 | USD | 50.01 | 50.985 | 49.43 | 49.93 | 49.93 | -0.05 (-0.10%) | 810,600 |
14 Apr 2021 | USD | 48.32 | 51.18 | 48.275 | 49.98 | 49.98 | +2.98 (+6.34%) | 925,300 |
13 Apr 2021 | USD | 46.35 | 47.25 | 44.71 | 47 | 47 | +0.73 (+1.58%) | 308,800 |
12 Apr 2021 | USD | 46.38 | 48.62 | 45.92 | 46.27 | 46.27 | +0.05 (+0.11%) | 550,300 |
9 Apr 2021 | USD | 45.68 | 46.76 | 45.56 | 46.22 | 46.22 | +0.67 (+1.47%) | 874,900 |
8 Apr 2021 | USD | 45.42 | 46.18 | 43.44 | 45.55 | 45.55 | -0.39 (-0.85%) | 864,900 |
7 Apr 2021 | USD | 48.45 | 49.5 | 45.08 | 45.94 | 45.94 | -3.01 (-6.15%) | 1,255,300 |