Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 47.84 | 48.32 | 47.41 | 47.93 | 47.93 | +0.54 (+1.14%) | 148,900 |
30 Jun 2021 | USD | 47.45 | 47.93 | 47.18 | 47.39 | 47.39 | -0.15 (-0.32%) | 120,300 |
29 Jun 2021 | USD | 48.07 | 48.18 | 47.21 | 47.54 | 47.54 | -0.4 (-0.83%) | 110,200 |
28 Jun 2021 | USD | 48.32 | 48.44 | 47.5 | 47.94 | 47.94 | -0.33 (-0.68%) | 169,300 |
25 Jun 2021 | USD | 48.63 | 49.07 | 48.2 | 48.27 | 48.27 | -0.23 (-0.47%) | 415,400 |
24 Jun 2021 | USD | 47.77 | 48.55 | 47.59 | 48.5 | 48.5 | +0.7 (+1.46%) | 139,800 |
23 Jun 2021 | USD | 48.08 | 48.3 | 47.72 | 47.8 | 47.8 | -0.09 (-0.19%) | 110,800 |
22 Jun 2021 | USD | 47.96 | 48.18 | 47.29 | 47.89 | 47.89 | -0.27 (-0.56%) | 124,200 |
21 Jun 2021 | USD | 47.64 | 48.39 | 47.43 | 48.16 | 48.16 | +0.67 (+1.41%) | 143,400 |
18 Jun 2021 | USD | 48.3 | 48.8 | 47.01 | 47.49 | 47.49 | -1.48 (-3.02%) | 732,100 |
17 Jun 2021 | USD | 49.07 | 49.33 | 47.9 | 48.97 | 48.97 | -0.17 (-0.35%) | 186,100 |
16 Jun 2021 | USD | 48.66 | 49.45 | 48.36 | 49.14 | 49.14 | +0.26 (+0.53%) | 132,300 |
15 Jun 2021 | USD | 49.08 | 49.34 | 48.48 | 48.88 | 48.88 | +0.1 (+0.21%) | 260,000 |
14 Jun 2021 | USD | 49.56 | 49.74 | 48.56 | 48.78 | 48.78 | -0.51 (-1.03%) | 163,500 |
11 Jun 2021 | USD | 48.88 | 49.29 | 48.64 | 49.29 | 49.29 | +0.56 (+1.15%) | 127,700 |
10 Jun 2021 | USD | 48.93 | 48.94 | 48.08 | 48.73 | 48.73 | -0.07 (-0.14%) | 316,400 |
9 Jun 2021 | USD | 48.45 | 48.92 | 48.19 | 48.8 | 48.8 | +0.32 (+0.66%) | 228,200 |
8 Jun 2021 | USD | 48.03 | 48.99 | 47.8 | 48.48 | 48.48 | +0.25 (+0.52%) | 193,900 |
7 Jun 2021 | USD | 47.09 | 48.24 | 46.87 | 48.23 | 48.23 | +0.86 (+1.82%) | 417,400 |
4 Jun 2021 | USD | 47.83 | 47.98 | 47.07 | 47.37 | 47.37 | -0.11 (-0.23%) | 162,000 |
3 Jun 2021 | USD | 47.1 | 47.66 | 46.47 | 47.48 | 47.48 | +0.17 (+0.36%) | 193,200 |
2 Jun 2021 | USD | 47.9 | 49.02 | 47.15 | 47.31 | 47.31 | -0.38 (-0.80%) | 336,100 |
1 Jun 2021 | USD | 46.69 | 47.75 | 46.29 | 47.69 | 47.69 | +1.4 (+3.02%) | 473,500 |
28 May 2021 | USD | 46.18 | 46.76 | 45.71 | 46.29 | 46.29 | -0.15 (-0.32%) | 560,200 |
27 May 2021 | USD | 46.11 | 46.95 | 46.11 | 46.44 | 46.44 | +0.66 (+1.44%) | 379,300 |
26 May 2021 | USD | 44 | 45.91 | 44 | 45.78 | 45.78 | +1.55 (+3.50%) | 345,800 |
25 May 2021 | USD | 44.03 | 44.94 | 43.84 | 44.23 | 44.23 | +0.22 (+0.50%) | 322,000 |
24 May 2021 | USD | 44.17 | 44.29 | 43.22 | 44.01 | 44.01 | +0.05 (+0.11%) | 162,200 |
21 May 2021 | USD | 43.65 | 44.18 | 43.65 | 43.96 | 43.96 | +0.46 (+1.06%) | 179,900 |
20 May 2021 | USD | 43.8 | 44.1 | 43.29 | 43.5 | 43.5 | -0.37 (-0.84%) | 128,200 |