Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 30.96 | 31.08 | 30.05 | 30.64 | 30.64 | -0.53 (-1.70%) | 73,700 |
2 Jun 2021 | USD | 31.27 | 31.35 | 30.79 | 31.17 | 31.17 | -0.01 (-0.03%) | 135,800 |
1 Jun 2021 | USD | 31.29 | 31.34 | 29.01 | 31.18 | 31.18 | +0.11 (+0.35%) | 95,100 |
28 May 2021 | USD | 30.95 | 31.35 | 30.51 | 31.07 | 31.07 | +0.25 (+0.81%) | 100,900 |
27 May 2021 | USD | 31.54 | 31.75 | 30.75 | 30.82 | 30.82 | -0.6 (-1.91%) | 235,500 |
26 May 2021 | USD | 31.29 | 31.83 | 31.29 | 31.42 | 31.42 | +0.23 (+0.74%) | 63,400 |
25 May 2021 | USD | 31.64 | 31.94 | 31.06 | 31.19 | 31.19 | -0.26 (-0.83%) | 105,000 |
24 May 2021 | USD | 31.01 | 31.68 | 31 | 31.45 | 31.45 | +0.73 (+2.38%) | 99,000 |
21 May 2021 | USD | 30.74 | 31.19 | 30.19 | 30.72 | 30.72 | +0.34 (+1.12%) | 84,900 |
20 May 2021 | USD | 29.78 | 30.43 | 29.21 | 30.38 | 30.38 | +0.64 (+2.15%) | 75,300 |
19 May 2021 | USD | 29.09 | 30.22 | 28.92 | 29.74 | 29.74 | +0.14 (+0.47%) | 77,900 |
18 May 2021 | USD | 30.45 | 30.83 | 29.48 | 29.6 | 29.6 | -0.76 (-2.50%) | 128,400 |
17 May 2021 | USD | 31.19 | 31.56 | 29.87 | 30.36 | 30.36 | -1.2 (-3.80%) | 94,500 |
14 May 2021 | USD | 30.4 | 32.11 | 29.95 | 31.56 | 31.56 | +1.73 (+5.80%) | 206,700 |
13 May 2021 | USD | 30.22 | 30.76 | 29.24 | 29.83 | 29.83 | -0.24 (-0.80%) | 146,100 |
12 May 2021 | USD | 30.43 | 30.83 | 29.78 | 30.07 | 30.07 | -0.77 (-2.50%) | 193,500 |
11 May 2021 | USD | 30.51 | 31.44 | 29.63 | 30.84 | 30.84 | -0.23 (-0.74%) | 133,100 |
10 May 2021 | USD | 31.52 | 31.86 | 30.81 | 31.07 | 31.07 | -0.59 (-1.86%) | 176,800 |
7 May 2021 | USD | 31.26 | 32.06 | 31.07 | 31.66 | 31.66 | +0.62 (+2.00%) | 64,500 |
6 May 2021 | USD | 31.62 | 31.62 | 30.23 | 31.04 | 31.04 | -0.48 (-1.52%) | 136,100 |
5 May 2021 | USD | 32.79 | 32.79 | 31.33 | 31.52 | 31.52 | -0.89 (-2.75%) | 119,600 |
4 May 2021 | USD | 33.42 | 33.42 | 31.61 | 32.41 | 32.41 | -1.06 (-3.17%) | 121,600 |
3 May 2021 | USD | 33.19 | 33.69 | 32.72 | 33.47 | 33.47 | +0.25 (+0.75%) | 88,900 |
30 Apr 2021 | USD | 33.48 | 33.85 | 32.83 | 33.22 | 33.22 | -0.54 (-1.60%) | 192,100 |
29 Apr 2021 | USD | 34.38 | 34.38 | 33.3 | 33.76 | 33.76 | -0.46 (-1.34%) | 53,400 |
28 Apr 2021 | USD | 33.26 | 34.51 | 33.26 | 34.22 | 34.22 | +0.92 (+2.76%) | 81,200 |
27 Apr 2021 | USD | 33.88 | 34.25 | 33.16 | 33.3 | 33.3 | -0.59 (-1.74%) | 95,300 |
26 Apr 2021 | USD | 33.8 | 34.08 | 33.36 | 33.89 | 33.89 | +0.43 (+1.29%) | 59,100 |
23 Apr 2021 | USD | 33.13 | 33.93 | 33.05 | 33.46 | 33.46 | +0.45 (+1.36%) | 116,600 |
22 Apr 2021 | USD | 33.23 | 33.69 | 32.85 | 33.01 | 33.01 | -0.05 (-0.15%) | 85,900 |