Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 44.71 | 45.44 | 44.1 | 45.1 | 45.1 | -0.13 (-0.29%) | 199,600 |
2 Jun 2021 | USD | 46.68 | 46.715 | 45.03 | 45.23 | 45.23 | -1.37 (-2.94%) | 254,700 |
1 Jun 2021 | USD | 46.21 | 46.97 | 45.82 | 46.6 | 46.6 | +0.81 (+1.77%) | 200,500 |
28 May 2021 | USD | 46.3 | 46.45 | 44.79 | 45.79 | 45.79 | -0.07 (-0.15%) | 121,900 |
27 May 2021 | USD | 46.61 | 46.765 | 45.85 | 45.86 | 45.86 | -0.04 (-0.09%) | 311,600 |
26 May 2021 | USD | 45.35 | 46.28 | 45.34 | 45.9 | 45.9 | +1 (+2.23%) | 166,300 |
25 May 2021 | USD | 45.94 | 46.36 | 44.89 | 44.9 | 44.9 | -0.84 (-1.84%) | 190,600 |
24 May 2021 | USD | 45.24 | 45.94 | 44.92 | 45.74 | 45.74 | +0.77 (+1.71%) | 112,300 |
21 May 2021 | USD | 45.33 | 45.68 | 44.915 | 44.97 | 44.97 | +0.18 (+0.40%) | 141,400 |
20 May 2021 | USD | 44.86 | 45.08 | 44.24 | 44.79 | 44.79 | -0.02 (-0.04%) | 140,600 |
19 May 2021 | USD | 44.59 | 44.85 | 43.52 | 44.81 | 44.81 | -0.66 (-1.45%) | 200,100 |
18 May 2021 | USD | 46.52 | 46.54 | 45.44 | 45.47 | 45.47 | -0.63 (-1.37%) | 327,000 |
17 May 2021 | USD | 46.17 | 46.18 | 45.36 | 46.1 | 46.1 | +0.07 (+0.15%) | 334,100 |
14 May 2021 | USD | 45.66 | 46.06 | 45.17 | 46.03 | 46.03 | +0.73 (+1.61%) | 153,500 |
13 May 2021 | USD | 43.64 | 45.603 | 43.64 | 45.3 | 45.3 | +1.83 (+4.21%) | 354,800 |
12 May 2021 | USD | 45.84 | 45.87 | 43.27 | 43.47 | 43.47 | -2.53 (-5.50%) | 237,300 |
11 May 2021 | USD | 45.3 | 46.105 | 44.64 | 46 | 46 | -0.18 (-0.39%) | 215,800 |
10 May 2021 | USD | 46.93 | 47.11 | 46.14 | 46.18 | 46.18 | -0.51 (-1.09%) | 305,800 |
7 May 2021 | USD | 45.69 | 46.75 | 45.56 | 46.69 | 46.69 | +0.73 (+1.59%) | 277,700 |
6 May 2021 | USD | 46 | 46.36 | 45.26 | 45.96 | 45.96 | +0.16 (+0.35%) | 293,900 |
5 May 2021 | USD | 45.55 | 46.28 | 45.55 | 45.8 | 45.8 | +0.4 (+0.88%) | 168,500 |
4 May 2021 | USD | 44.85 | 45.84 | 44.07 | 45.4 | 45.4 | +0.34 (+0.75%) | 313,500 |
3 May 2021 | USD | 44.27 | 45.69 | 43.96 | 45.06 | 45.06 | +1.35 (+3.09%) | 407,700 |
30 Apr 2021 | USD | 43.5 | 44.11 | 43.23 | 43.71 | 43.71 | -0.35 (-0.79%) | 222,600 |
29 Apr 2021 | USD | 44.15 | 44.36 | 43.59 | 44.06 | 44.06 | +0.21 (+0.48%) | 187,900 |
28 Apr 2021 | USD | 44.39 | 44.563 | 43.465 | 43.85 | 43.85 | -0.46 (-1.04%) | 167,200 |
27 Apr 2021 | USD | 44.46 | 44.803 | 44.11 | 44.31 | 44.31 | +0.04 (+0.09%) | 189,800 |
26 Apr 2021 | USD | 44.33 | 44.795 | 43.82 | 44.27 | 44.27 | +0.14 (+0.32%) | 228,900 |
23 Apr 2021 | USD | 43.56 | 44.51 | 43.56 | 44.13 | 44.13 | +0.7 (+1.61%) | 249,800 |
22 Apr 2021 | USD | 44.35 | 44.5 | 43.41 | 43.43 | 43.43 | -0.84 (-1.90%) | 187,300 |