Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2021 | USD | 28.8 | 28.98 | 28.07 | 28.34 | 28.34 | -0.31 (-1.08%) | 4,337,830 |
9 Jun 2021 | USD | 28.35 | 28.96 | 28.18 | 28.65 | 28.65 | +0.42 (+1.49%) | 3,983,043 |
8 Jun 2021 | USD | 29.41 | 29.41 | 28.06 | 28.23 | 28.23 | -1.11 (-3.78%) | 7,144,175 |
7 Jun 2021 | USD | 29.69 | 30.02 | 29.25 | 29.34 | 29.34 | -0.21 (-0.71%) | 2,875,874 |
4 Jun 2021 | USD | 29.63 | 29.82 | 29.23 | 29.55 | 29.55 | -0.08 (-0.27%) | 3,295,026 |
3 Jun 2021 | USD | 30.1 | 30.355 | 29.335 | 29.63 | 29.63 | -0.48 (-1.59%) | 2,766,571 |
2 Jun 2021 | USD | 30.26 | 30.58 | 29.44 | 30.11 | 30.11 | -0.01 (-0.03%) | 3,345,548 |
1 Jun 2021 | USD | 30.15 | 30.36 | 29.92 | 30.12 | 30.12 | +0.07 (+0.23%) | 4,762,503 |
28 May 2021 | USD | 30.46 | 30.47 | 29.83 | 30.05 | 30.05 | -0.35 (-1.15%) | 5,746,663 |
27 May 2021 | USD | 29.83 | 30.55 | 29.33 | 30.4 | 30.4 | +0.81 (+2.74%) | 5,764,490 |
26 May 2021 | USD | 28.69 | 29.77 | 28.54 | 29.59 | 29.59 | +1.13 (+3.97%) | 4,340,616 |
25 May 2021 | USD | 29.135 | 29.27 | 28.4 | 28.46 | 28.46 | -0.42 (-1.45%) | 6,779,157 |
24 May 2021 | USD | 29.1 | 29.51 | 28.265 | 28.88 | 28.88 | -0.22 (-0.76%) | 5,225,843 |
21 May 2021 | USD | 30.122 | 30.22 | 29.01 | 29.1 | 29.1 | -0.68 (-2.28%) | 11,665,870 |
20 May 2021 | USD | 31.12 | 31.35 | 29.7 | 29.78 | 29.78 | -1.26 (-4.06%) | 9,684,241 |
19 May 2021 | USD | 30.82 | 31.46 | 30.56 | 31.04 | 31.04 | -0.25 (-0.80%) | 10,257,560 |
18 May 2021 | USD | 31.695 | 32.25 | 30.47 | 31.29 | 31.29 | -0.4 (-1.26%) | 11,656,130 |
17 May 2021 | USD | 37.06 | 37.33 | 31.34 | 31.69 | 31.69 | +0.95 (+3.09%) | 37,525,070 |
14 May 2021 | USD | 30.76 | 31.17 | 30.41 | 30.74 | 30.74 | +0.18 (+0.59%) | 3,542,185 |
13 May 2021 | USD | 31 | 31.87 | 30.25 | 30.56 | 30.56 | -0.47 (-1.51%) | 7,295,084 |
12 May 2021 | USD | 31.83 | 32.35 | 30.93 | 31.03 | 31.03 | -0.86 (-2.70%) | 4,746,467 |
11 May 2021 | USD | 31.49 | 32.49 | 31.28 | 31.89 | 31.89 | -0.375 (-1.16%) | 3,345,417 |
10 May 2021 | USD | 32.65 | 32.96 | 32.11 | 32.265 | 32.265 | -0.355 (-1.09%) | 2,787,071 |
7 May 2021 | USD | 31.85 | 32.84 | 31.7 | 32.62 | 32.62 | +0.78 (+2.45%) | 3,603,260 |
6 May 2021 | USD | 32.44 | 32.75 | 31.46 | 31.84 | 31.84 | -0.385 (-1.19%) | 3,163,153 |
5 May 2021 | USD | 32.46 | 32.46 | 31.55 | 32.225 | 32.225 | +0.335 (+1.05%) | 4,561,928 |
4 May 2021 | USD | 31.44 | 32.045 | 30.75 | 31.89 | 31.89 | +0.51 (+1.63%) | 4,726,620 |
3 May 2021 | USD | 32.675 | 32.675 | 31.14 | 31.38 | 31.38 | -0.93 (-2.88%) | 7,381,072 |
30 Apr 2021 | USD | 32.22 | 32.9 | 32.035 | 32.31 | 32.31 | -0.02 (-0.06%) | 4,478,635 |
29 Apr 2021 | USD | 32.58 | 33.05 | 31.72 | 32.33 | 32.33 | +0.37 (+1.16%) | 3,777,046 |