Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 44.89 | 45.54 | 44.89 | 45.45 | 45.45 | -0.482 (-1.05%) | 8,500 |
18 May 2021 | USD | 45.38 | 46.22 | 45.38 | 45.932 | 45.932 | +0.707 (+1.56%) | 15,300 |
17 May 2021 | USD | 45.46 | 45.46 | 45 | 45.225 | 45.225 | -0.165 (-0.36%) | 4,900 |
14 May 2021 | USD | 44.25 | 45.57 | 44.25 | 45.39 | 45.39 | +1.38 (+3.14%) | 10,300 |
13 May 2021 | USD | 44.59 | 44.802 | 43.605 | 44.01 | 44.01 | -0.58 (-1.30%) | 17,900 |
12 May 2021 | USD | 45.05 | 45.548 | 44.506 | 44.59 | 44.59 | -1.25 (-2.73%) | 12,600 |
11 May 2021 | USD | 44.47 | 46 | 44.11 | 45.84 | 45.84 | -0.26 (-0.56%) | 15,400 |
10 May 2021 | USD | 47.43 | 47.43 | 46.06 | 46.1 | 46.1 | -1.34 (-2.82%) | 17,300 |
7 May 2021 | USD | 46.89 | 47.73 | 46.89 | 47.44 | 47.44 | +1.07 (+2.31%) | 18,300 |
6 May 2021 | USD | 47.05 | 47.05 | 46.13 | 46.37 | 46.37 | -0.98 (-2.07%) | 63,300 |
5 May 2021 | USD | 47.86 | 47.9 | 47.102 | 47.35 | 47.35 | -0.06 (-0.13%) | 19,600 |
4 May 2021 | USD | 48.34 | 48.34 | 46.96 | 47.41 | 47.41 | -1.19 (-2.45%) | 30,600 |
3 May 2021 | USD | 49.71 | 49.71 | 48.6 | 48.6 | 48.6 | -0.93 (-1.88%) | 10,800 |
30 Apr 2021 | USD | 49.85 | 50.01 | 49.26 | 49.53 | 49.53 | -0.7 (-1.39%) | 30,500 |
29 Apr 2021 | USD | 51.05 | 51.05 | 49.673 | 50.23 | 50.23 | -0.48 (-0.95%) | 8,700 |
28 Apr 2021 | USD | 50.5 | 50.8 | 50.26 | 50.71 | 50.71 | +0.12 (+0.24%) | 15,700 |
27 Apr 2021 | USD | 51 | 51 | 50.46 | 50.59 | 50.59 | -0.32 (-0.63%) | 13,900 |
26 Apr 2021 | USD | 50.13 | 50.92 | 50.13 | 50.91 | 50.91 | +0.95 (+1.90%) | 14,500 |
23 Apr 2021 | USD | 49.06 | 50 | 49.06 | 49.96 | 49.96 | +0.818 (+1.66%) | 10,500 |
22 Apr 2021 | USD | 49.4 | 49.868 | 48.872 | 49.142 | 49.142 | +0.242 (+0.49%) | 17,300 |
21 Apr 2021 | USD | 48 | 48.94 | 47.82 | 48.9 | 48.9 | +0.589 (+1.22%) | 14,100 |
20 Apr 2021 | USD | 48.96 | 49.2 | 48.068 | 48.311 | 48.311 | -0.869 (-1.77%) | 17,800 |
19 Apr 2021 | USD | 49.3 | 49.63 | 48.892 | 49.18 | 49.18 | -0.22 (-0.45%) | 11,200 |
16 Apr 2021 | USD | 50.03 | 50.03 | 49.28 | 49.4 | 49.4 | -0.57 (-1.14%) | 19,800 |
15 Apr 2021 | USD | 49.68 | 50 | 49.68 | 49.97 | 49.97 | +0.54 (+1.09%) | 29,800 |
14 Apr 2021 | USD | 49.81 | 50.11 | 49.39 | 49.43 | 49.43 | -0.28 (-0.56%) | 20,900 |
13 Apr 2021 | USD | 48.78 | 49.74 | 48.78 | 49.71 | 49.71 | +0.982 (+2.02%) | 18,200 |
12 Apr 2021 | USD | 49.29 | 49.29 | 48.43 | 48.728 | 48.728 | -0.692 (-1.40%) | 14,800 |
9 Apr 2021 | USD | 49.09 | 49.42 | 49.01 | 49.42 | 49.42 | +0.075 (+0.15%) | 15,000 |
8 Apr 2021 | USD | 48.93 | 49.5 | 48.93 | 49.345 | 49.345 | +0.666 (+1.37%) | 9,700 |