Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 58.55 | 59.05 | 57.35 | 57.55 | 57.55 | -1.6 (-2.70%) | 23,354,104 |
28 May 2021 | USD | 58.4 | 59.5 | 57.95 | 59.15 | 59.15 | +1.25 (+2.16%) | 52,746,656 |
27 May 2021 | USD | 58.15 | 58.6 | 57.15 | 57.9 | 57.9 | +0.1 (+0.17%) | 28,509,870 |
26 May 2021 | USD | 59.1 | 59.3 | 57.7 | 57.8 | 57.8 | -1.15 (-1.95%) | 42,304,492 |
25 May 2021 | USD | 59.9 | 60.15 | 58.4 | 58.95 | 58.95 | -0.3 (-0.51%) | 43,542,130 |
24 May 2021 | USD | 58.1 | 59.7 | 57.25 | 59.25 | 59.25 | +2 (+3.49%) | 91,370,325 |
21 May 2021 | USD | 55.55 | 57.7 | 55.3 | 57.25 | 57.25 | +2.1 (+3.81%) | 52,428,351 |
20 May 2021 | USD | 55.65 | 56 | 55 | 55.15 | 55.15 | -0.4 (-0.72%) | 17,218,573 |
19 May 2021 | USD | 56.05 | 56.2 | 55.4 | 55.55 | 55.55 | -0.5 (-0.89%) | 18,399,737 |
18 May 2021 | USD | 56.3 | 57.35 | 55.55 | 56.05 | 56.05 | +0.25 (+0.45%) | 43,106,124 |
17 May 2021 | USD | 54.35 | 56 | 53.95 | 55.8 | 55.8 | +1.6 (+2.95%) | 32,438,231 |
14 May 2021 | USD | 55.8 | 55.8 | 53.9 | 54.2 | 54.2 | -1 (-1.81%) | 23,847,158 |
13 May 2021 | USD | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0.0 (0.0%) | 0 |
12 May 2021 | USD | 56.35 | 56.85 | 54.95 | 55.2 | 55.2 | -1.05 (-1.87%) | 32,240,853 |
11 May 2021 | USD | 55 | 56.6 | 54.4 | 56.25 | 56.25 | +0.9 (+1.63%) | 39,068,191 |
10 May 2021 | USD | 56 | 56.6 | 55.2 | 55.35 | 55.35 | -1.4 (-2.47%) | 49,348,021 |
7 May 2021 | USD | 57.2 | 57.5 | 56.5 | 56.75 | 56.75 | -0.1 (-0.18%) | 29,913,541 |
6 May 2021 | USD | 56.6 | 57.1 | 55.8 | 56.85 | 56.85 | +0.65 (+1.16%) | 24,639,694 |
5 May 2021 | USD | 56.35 | 56.9 | 55.7 | 56.2 | 56.2 | +0.45 (+0.81%) | 29,480,874 |
4 May 2021 | USD | 54.55 | 57.45 | 54.35 | 55.75 | 55.75 | +1.75 (+3.24%) | 64,253,913 |
3 May 2021 | USD | 54.2 | 54.75 | 53 | 54 | 54 | -0.7 (-1.28%) | 32,646,264 |
30 Apr 2021 | USD | 54 | 55.55 | 53.6 | 54.7 | 54.7 | -0.1 (-0.18%) | 35,247,446 |
29 Apr 2021 | USD | 55.3 | 55.6 | 53.85 | 54.8 | 54.8 | +0.15 (+0.27%) | 42,609,774 |
28 Apr 2021 | USD | 53.8 | 54.95 | 53.55 | 54.65 | 54.65 | +1.3 (+2.44%) | 33,115,115 |
27 Apr 2021 | USD | 52.6 | 53.5 | 52.35 | 53.35 | 53.35 | +1.1 (+2.11%) | 29,330,756 |
26 Apr 2021 | USD | 51.9 | 52.75 | 51.6 | 52.25 | 52.25 | +1.15 (+2.25%) | 36,590,967 |
23 Apr 2021 | USD | 50.7 | 52.75 | 50.5 | 51.1 | 51.1 | -0.1 (-0.20%) | 43,148,063 |
22 Apr 2021 | USD | 50 | 51.4 | 49.15 | 51.2 | 51.2 | +0.55 (+1.09%) | 36,063,732 |
21 Apr 2021 | USD | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.0 (0.0%) | 0 |
20 Apr 2021 | USD | 51.9 | 52.4 | 50.2 | 50.65 | 50.65 | -0.05 (-0.10%) | 35,191,058 |