| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2021 | USD | 75.07 | 78.12 | 74.85 | 77.96 | 77.96 | +2.54 (+3.37%) | 995,500 |
| 2 Jun 2021 | USD | 76.2 | 76.59 | 75.33 | 75.42 | 75.42 | -0.65 (-0.85%) | 642,800 |
| 1 Jun 2021 | USD | 75.81 | 76.46 | 75.28 | 76.07 | 76.07 | +0.03 (+0.04%) | 1,006,400 |
| 28 May 2021 | USD | 77.06 | 77.4 | 75.96 | 76.04 | 76.04 | -0.35 (-0.46%) | 930,700 |
| 27 May 2021 | USD | 77.03 | 77.07 | 76.11 | 76.39 | 76.39 | -0.46 (-0.60%) | 1,935,000 |
| 26 May 2021 | USD | 76.32 | 77.12 | 75.97 | 76.85 | 76.85 | +0.59 (+0.77%) | 1,218,500 |
| 25 May 2021 | USD | 77.41 | 77.74 | 76.17 | 76.26 | 76.26 | -1.33 (-1.71%) | 785,200 |
| 24 May 2021 | USD | 78.45 | 78.45 | 77.32 | 77.59 | 77.59 | -0.72 (-0.92%) | 762,700 |
| 21 May 2021 | USD | 79.16 | 80.49 | 78.17 | 78.31 | 78.31 | -1.1 (-1.39%) | 1,083,500 |
| 20 May 2021 | USD | 78.54 | 79.69 | 78.06 | 79.41 | 79.41 | +0.65 (+0.83%) | 1,000,800 |
| 19 May 2021 | USD | 79.17 | 79.26 | 78.23 | 78.76 | 78.76 | -0.59 (-0.74%) | 814,300 |
| 18 May 2021 | USD | 79.99 | 80.4 | 79.02 | 79.35 | 79.35 | -1.15 (-1.43%) | 810,800 |
| 17 May 2021 | USD | 80.64 | 81.01 | 79.95 | 80.5 | 80.5 | -0.16 (-0.20%) | 518,400 |
| 14 May 2021 | USD | 80.73 | 81.19 | 79.91 | 80.66 | 80.66 | +0.58 (+0.72%) | 698,200 |
| 13 May 2021 | USD | 78.4 | 80.37 | 78.29 | 80.08 | 80.08 | +1.45 (+1.84%) | 704,200 |
| 12 May 2021 | USD | 80.06 | 80.79 | 78.52 | 78.63 | 78.63 | -1.76 (-2.19%) | 782,200 |
| 11 May 2021 | USD | 81.74 | 83.1 | 79.99 | 80.39 | 80.39 | -2.58 (-3.11%) | 1,043,200 |
| 10 May 2021 | USD | 80.53 | 83.45 | 80.25 | 82.97 | 82.97 | +2.36 (+2.93%) | 1,044,400 |
| 7 May 2021 | USD | 82.71 | 82.71 | 80.58 | 80.61 | 80.61 | +0.69 (+0.86%) | 1,037,000 |
| 6 May 2021 | USD | 78.27 | 79.98 | 78.02 | 79.92 | 79.92 | +1.01 (+1.28%) | 1,214,200 |
| 5 May 2021 | USD | 79.56 | 79.9 | 77.37 | 78.91 | 78.91 | -0.96 (-1.20%) | 1,776,200 |
| 4 May 2021 | USD | 72.61 | 80.09 | 72.6 | 79.87 | 79.87 | +5.86 (+7.92%) | 2,272,700 |
| 3 May 2021 | USD | 73.43 | 74.48 | 73.16 | 74.01 | 74.01 | +1.51 (+2.08%) | 2,181,800 |
| 30 Apr 2021 | USD | 73.6 | 73.86 | 72.27 | 72.5 | 72.5 | -0.57 (-0.78%) | 1,515,500 |
| 29 Apr 2021 | USD | 73.27 | 73.97 | 72.79 | 73.07 | 73.07 | +0.35 (+0.48%) | 934,600 |
| 28 Apr 2021 | USD | 71.84 | 73.27 | 71.84 | 72.72 | 72.72 | -0.42 (-0.57%) | 760,400 |
| 27 Apr 2021 | USD | 72.82 | 73.67 | 71.79 | 73.14 | 73.14 | -0.24 (-0.33%) | 721,100 |
| 26 Apr 2021 | USD | 74.48 | 74.81 | 73.26 | 73.38 | 73.38 | -0.84 (-1.13%) | 652,300 |
| 23 Apr 2021 | USD | 72.77 | 74.51 | 72.39 | 74.22 | 74.22 | +1.49 (+2.05%) | 1,194,100 |
| 22 Apr 2021 | USD | 72.38 | 73.24 | 71.91 | 72.73 | 72.73 | +0.43 (+0.59%) | 1,029,700 |
