Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 49.23 | 49.36 | 48.3 | 48.51 | 48.51 | -1.17 (-2.36%) | 474,500 |
2 Jun 2021 | USD | 50.48 | 50.48 | 49.13 | 49.68 | 49.68 | -0.61 (-1.21%) | 462,600 |
1 Jun 2021 | USD | 49.87 | 50.88 | 49.2 | 50.29 | 50.29 | +0.62 (+1.25%) | 621,300 |
28 May 2021 | USD | 50.31 | 50.42 | 49.535 | 49.67 | 49.67 | -0.51 (-1.02%) | 298,200 |
27 May 2021 | USD | 49.98 | 50.55 | 49.1 | 50.18 | 50.18 | +0.72 (+1.46%) | 516,800 |
26 May 2021 | USD | 50.09 | 51 | 49.15 | 49.46 | 49.46 | -0.57 (-1.14%) | 574,800 |
25 May 2021 | USD | 48.67 | 50.55 | 48.42 | 50.03 | 50.03 | +1.67 (+3.45%) | 888,800 |
24 May 2021 | USD | 48.41 | 48.96 | 47.57 | 48.36 | 48.36 | +0.15 (+0.31%) | 349,700 |
21 May 2021 | USD | 49.07 | 49.59 | 48.18 | 48.21 | 48.21 | -0.43 (-0.88%) | 437,800 |
20 May 2021 | USD | 48.45 | 49.052 | 47.27 | 48.64 | 48.64 | -0.08 (-0.16%) | 427,100 |
19 May 2021 | USD | 48.92 | 49.145 | 47.75 | 48.72 | 48.72 | -1.15 (-2.31%) | 613,500 |
18 May 2021 | USD | 50.65 | 50.9 | 49.83 | 49.87 | 49.87 | -0.45 (-0.89%) | 539,900 |
17 May 2021 | USD | 49.52 | 50.37 | 48.42 | 50.32 | 50.32 | +0.38 (+0.76%) | 647,000 |
14 May 2021 | USD | 48.2 | 50.05 | 47.77 | 49.94 | 49.94 | +2.98 (+6.35%) | 831,700 |
13 May 2021 | USD | 48.6 | 49.91 | 46.16 | 46.96 | 46.96 | +0.05 (+0.11%) | 1,240,800 |
12 May 2021 | USD | 49.9 | 50.4 | 46.805 | 46.91 | 46.91 | -3.11 (-6.22%) | 1,586,900 |
11 May 2021 | USD | 50.51 | 51.03 | 49.56 | 50.02 | 50.02 | -1.31 (-2.55%) | 817,000 |
10 May 2021 | USD | 51.02 | 53.68 | 50.98 | 51.33 | 51.33 | +0.17 (+0.33%) | 1,042,300 |
7 May 2021 | USD | 50 | 51.805 | 50 | 51.16 | 51.16 | +0.76 (+1.51%) | 488,700 |
6 May 2021 | USD | 50.8 | 51.06 | 49.89 | 50.4 | 50.4 | -0.24 (-0.47%) | 399,900 |
5 May 2021 | USD | 50.75 | 51.35 | 50.45 | 50.64 | 50.64 | +0.01 (+0.02%) | 438,800 |
4 May 2021 | USD | 51.89 | 52.07 | 50.4 | 50.63 | 50.63 | -1.48 (-2.84%) | 532,200 |
3 May 2021 | USD | 51.08 | 52.13 | 50.4 | 52.11 | 52.11 | +1.7 (+3.37%) | 509,600 |
30 Apr 2021 | USD | 50.84 | 51.2 | 50.14 | 50.41 | 50.41 | -0.78 (-1.52%) | 393,400 |
29 Apr 2021 | USD | 52 | 52 | 50.74 | 51.19 | 51.19 | -0.16 (-0.31%) | 317,300 |
28 Apr 2021 | USD | 51.28 | 51.94 | 50.3 | 51.35 | 51.35 | +0.25 (+0.49%) | 538,900 |
27 Apr 2021 | USD | 50.87 | 51.535 | 50.7 | 51.1 | 51.1 | +0.24 (+0.47%) | 474,700 |
26 Apr 2021 | USD | 50.9 | 51.47 | 50.41 | 50.86 | 50.86 | +0.55 (+1.09%) | 455,500 |
23 Apr 2021 | USD | 49.93 | 50.49 | 48.4 | 50.31 | 50.31 | +0.59 (+1.19%) | 1,153,710 |
22 Apr 2021 | USD | 48.8 | 50.44 | 48.53 | 49.72 | 49.72 | +0.97 (+1.99%) | 1,219,300 |