Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 37.4 | 37.65 | 36.76 | 36.99 | 36.99 | -1.02 (-2.68%) | 793,985 |
2 Jun 2021 | USD | 38.34 | 38.43 | 37.72 | 38.01 | 38.01 | -0.32 (-0.83%) | 754,000 |
1 Jun 2021 | USD | 38.41 | 38.75 | 37.91 | 38.33 | 38.33 | +0.12 (+0.31%) | 611,500 |
28 May 2021 | USD | 38.16 | 38.73 | 37.89 | 38.21 | 38.21 | +0.45 (+1.19%) | 686,700 |
27 May 2021 | USD | 38.38 | 38.38 | 37.57 | 37.76 | 37.76 | -0.24 (-0.63%) | 758,300 |
26 May 2021 | USD | 37.52 | 38.02 | 37.42 | 38 | 38 | +0.65 (+1.74%) | 551,200 |
25 May 2021 | USD | 37.74 | 38.32 | 37.11 | 37.35 | 37.35 | +0.02 (+0.05%) | 1,314,400 |
24 May 2021 | USD | 37.3 | 37.64 | 36.87 | 37.33 | 37.33 | +0.35 (+0.95%) | 709,900 |
21 May 2021 | USD | 37.96 | 38.16 | 36.86 | 36.98 | 36.98 | -0.45 (-1.20%) | 511,500 |
20 May 2021 | USD | 37.21 | 37.68 | 36.82 | 37.43 | 37.43 | +0.27 (+0.73%) | 558,800 |
19 May 2021 | USD | 35.32 | 37.33 | 34.94 | 37.16 | 37.16 | +0.44 (+1.20%) | 704,600 |
18 May 2021 | USD | 36 | 37.57 | 36 | 36.72 | 36.72 | -0.14 (-0.38%) | 1,596,500 |
17 May 2021 | USD | 36.92 | 37.18 | 36.04 | 36.86 | 36.86 | -0.42 (-1.13%) | 953,900 |
14 May 2021 | USD | 36.98 | 38.16 | 36.92 | 37.28 | 37.28 | +0.72 (+1.97%) | 994,800 |
13 May 2021 | USD | 35.59 | 37.44 | 35.55 | 36.56 | 36.56 | +1.27 (+3.60%) | 1,191,100 |
12 May 2021 | USD | 36.12 | 36.43 | 35.18 | 35.29 | 35.29 | -1.6 (-4.34%) | 1,240,900 |
11 May 2021 | USD | 33.16 | 37.48 | 32.85 | 36.89 | 36.89 | +0.53 (+1.46%) | 1,249,900 |
10 May 2021 | USD | 37.54 | 37.7 | 36.35 | 36.36 | 36.36 | -1.57 (-4.14%) | 1,195,000 |
7 May 2021 | USD | 38.74 | 39.22 | 37.82 | 37.93 | 37.93 | -0.29 (-0.76%) | 902,500 |
6 May 2021 | USD | 36.84 | 38.24 | 36.15 | 38.22 | 38.22 | +1.32 (+3.58%) | 1,128,000 |
5 May 2021 | USD | 37.41 | 37.49 | 36.46 | 36.9 | 36.9 | -0.24 (-0.65%) | 1,140,000 |
4 May 2021 | USD | 36.88 | 37.44 | 36.54 | 37.14 | 37.14 | -0.34 (-0.91%) | 1,911,000 |
3 May 2021 | USD | 37.91 | 38.14 | 37.43 | 37.48 | 37.48 | -0.51 (-1.34%) | 774,800 |
30 Apr 2021 | USD | 37.33 | 38.72 | 37.33 | 37.99 | 37.99 | -0.25 (-0.65%) | 1,197,900 |
29 Apr 2021 | USD | 38.47 | 38.61 | 37.7 | 38.24 | 38.24 | -0.06 (-0.16%) | 945,200 |
28 Apr 2021 | USD | 38.08 | 38.39 | 37.69 | 38.3 | 38.3 | +0.09 (+0.24%) | 532,600 |
27 Apr 2021 | USD | 38.91 | 38.99 | 37.92 | 38.21 | 38.21 | -0.35 (-0.91%) | 735,500 |
26 Apr 2021 | USD | 38.04 | 38.99 | 37.89 | 38.56 | 38.56 | +0.89 (+2.36%) | 892,000 |
23 Apr 2021 | USD | 37.43 | 38.16 | 37.02 | 37.67 | 37.67 | +0.12 (+0.32%) | 819,500 |
22 Apr 2021 | USD | 38.25 | 38.44 | 37.43 | 37.55 | 37.55 | -0.15 (-0.40%) | 1,107,400 |