Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 29 | 29.68 | 28.9 | 29.24 | 292.4 | +0.27 (+0.93%) | 3,045,400 |
27 May 2021 | USD | 29 | 29.25 | 28.45 | 28.97 | 289.7 | -0.02 (-0.07%) | 3,021,400 |
26 May 2021 | USD | 28.77 | 29.22 | 28.58 | 28.99 | 289.9 | +0.52 (+1.83%) | 2,755,800 |
25 May 2021 | USD | 28.83 | 29.05 | 27.96 | 28.47 | 284.7 | +0.3 (+1.06%) | 3,567,900 |
24 May 2021 | USD | 26.86 | 28.52 | 26.69 | 28.17 | 281.7 | +1.74 (+6.58%) | 4,392,600 |
21 May 2021 | USD | 27.62 | 27.67 | 26.36 | 26.43 | 264.3 | -0.58 (-2.15%) | 4,328,000 |
20 May 2021 | USD | 25.74 | 27.15 | 25.7 | 27.01 | 270.1 | +1.79 (+7.10%) | 5,615,600 |
19 May 2021 | USD | 23.76 | 25.29 | 23.72 | 25.22 | 252.2 | -0.04 (-0.16%) | 5,744,200 |
18 May 2021 | USD | 26.09 | 26.7 | 25.26 | 25.26 | 252.6 | -0.49 (-1.90%) | 5,838,300 |
17 May 2021 | USD | 25.46 | 25.92 | 24.69 | 25.75 | 257.5 | +0.06 (+0.23%) | 3,930,900 |
14 May 2021 | USD | 24.7 | 25.79 | 24.22 | 25.69 | 256.9 | +1.79 (+7.49%) | 4,069,600 |
13 May 2021 | USD | 25.14 | 25.3 | 23.02 | 23.9 | 239 | -0.46 (-1.89%) | 8,131,600 |
12 May 2021 | USD | 25.18 | 26.174 | 24.124 | 24.36 | 243.6 | -2.13 (-8.04%) | 7,616,100 |
11 May 2021 | USD | 23.93 | 26.65 | 23.66 | 26.49 | 264.9 | +0.33 (+1.26%) | 12,783,000 |
10 May 2021 | USD | 28.59 | 28.59 | 26.11 | 26.16 | 261.6 | -3.1 (-10.59%) | 8,436,400 |
7 May 2021 | USD | 29.8 | 30.28 | 28.91 | 29.26 | 292.6 | +0.29 (+1.00%) | 6,972,300 |
6 May 2021 | USD | 28.59 | 28.97 | 27.54 | 28.97 | 289.7 | +0.32 (+1.12%) | 4,082,000 |
5 May 2021 | USD | 29.9 | 29.9 | 28.37 | 28.65 | 286.5 | -0.57 (-1.95%) | 1,799,500 |
4 May 2021 | USD | 30.2399 | 30.5189 | 27.706 | 29.22 | 292.2 | -1.68 (-5.44%) | 6,583,508 |
3 May 2021 | USD | 32.26 | 32.51 | 30.7297 | 30.9 | 309 | -1.21 (-3.77%) | 4,963,096 |
30 Apr 2021 | USD | 31.8 | 33.07 | 31.77 | 32.11 | 321.1 | -1.72 (-5.08%) | 6,304,925 |
29 Apr 2021 | USD | 35.14 | 35.24 | 32.71 | 33.83 | 338.3 | +0.34 (+1.02%) | 6,663,200 |
28 Apr 2021 | USD | 33.61 | 34.49 | 33.2 | 33.49 | 334.9 | +0.31 (+0.93%) | 5,218,300 |
27 Apr 2021 | USD | 33.96 | 34.34 | 33.1 | 33.18 | 331.8 | -0.69 (-2.04%) | 3,907,200 |
26 Apr 2021 | USD | 33.48 | 33.9 | 32.96 | 33.87 | 338.7 | +0.59 (+1.77%) | 4,273,600 |
23 Apr 2021 | USD | 32.175 | 33.56 | 32.1 | 33.28 | 332.8 | +1.65 (+5.22%) | 3,616,900 |
22 Apr 2021 | USD | 33.42 | 33.61 | 31.345 | 31.63 | 316.3 | -1.73 (-5.19%) | 5,434,600 |
21 Apr 2021 | USD | 31.94 | 33.37 | 31.5 | 33.36 | 333.6 | +0.26 (+0.79%) | 6,509,500 |
20 Apr 2021 | USD | 34.07 | 34.59 | 32.23 | 33.1 | 331 | -1.07 (-3.13%) | 5,261,900 |
19 Apr 2021 | USD | 34.72 | 35.44 | 33.27 | 34.17 | 341.7 | -1.38 (-3.88%) | 5,445,300 |