Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 35.34 | 35.42 | 34.43 | 34.47 | 34.47 | -1.09 (-3.07%) | 3,181,900 |
2 Jun 2021 | USD | 34.1 | 35.88 | 33.49 | 35.56 | 35.56 | +1.33 (+3.89%) | 4,614,400 |
1 Jun 2021 | USD | 34.03 | 35.24 | 33.89 | 34.23 | 34.23 | +0.69 (+2.06%) | 4,668,600 |
28 May 2021 | USD | 34.14 | 34.55 | 33.32 | 33.54 | 33.54 | -0.76 (-2.22%) | 6,103,800 |
27 May 2021 | USD | 34.55 | 34.94 | 33.74 | 34.3 | 34.3 | -0.07 (-0.20%) | 5,317,600 |
26 May 2021 | USD | 33.9 | 34.98 | 32.55 | 34.37 | 34.37 | -2.11 (-5.78%) | 21,636,200 |
25 May 2021 | USD | 37.37 | 38.06 | 36.33 | 36.48 | 36.48 | -1.07 (-2.85%) | 4,959,500 |
24 May 2021 | USD | 38.18 | 38.43 | 37.13 | 37.55 | 37.55 | -0.26 (-0.69%) | 2,675,900 |
21 May 2021 | USD | 38.37 | 38.685 | 37.79 | 37.81 | 37.81 | -0.3 (-0.79%) | 1,597,410 |
20 May 2021 | USD | 40.44 | 40.46 | 37.6 | 38.11 | 38.11 | -2.55 (-6.27%) | 4,120,200 |
19 May 2021 | USD | 41.22 | 41.79 | 39.98 | 40.66 | 40.66 | -1.32 (-3.14%) | 2,703,700 |
18 May 2021 | USD | 43.5 | 43.8 | 41.59 | 41.98 | 41.98 | -1.13 (-2.62%) | 2,342,600 |
17 May 2021 | USD | 40.7 | 43.25 | 40.7 | 43.11 | 43.11 | +2.16 (+5.27%) | 3,418,700 |
14 May 2021 | USD | 37.55 | 41 | 37.35 | 40.95 | 40.95 | +4.14 (+11.25%) | 4,215,000 |
13 May 2021 | USD | 36.26 | 38.23 | 35.82 | 36.81 | 36.81 | +0.77 (+2.14%) | 2,577,200 |
12 May 2021 | USD | 37.73 | 38.53 | 35.95 | 36.04 | 36.04 | -1.95 (-5.13%) | 2,489,300 |
11 May 2021 | USD | 38.12 | 38.76 | 36.99 | 37.99 | 37.99 | -1.35 (-3.43%) | 3,087,100 |
10 May 2021 | USD | 40 | 40.88 | 39.18 | 39.34 | 39.34 | -0.5 (-1.26%) | 3,828,800 |
7 May 2021 | USD | 38.45 | 39.98 | 38.27 | 39.84 | 39.84 | +1.42 (+3.70%) | 2,198,300 |
6 May 2021 | USD | 38.71 | 39.39 | 37.78 | 38.42 | 38.42 | -0.23 (-0.60%) | 2,114,100 |
5 May 2021 | USD | 38.65 | 41.67 | 37.8 | 38.65 | 38.65 | +0.45 (+1.18%) | 5,466,200 |
4 May 2021 | USD | 38.48 | 38.74 | 37.16 | 38.2 | 38.2 | -0.68 (-1.75%) | 2,679,300 |
3 May 2021 | USD | 36.88 | 39.11 | 36.87 | 38.88 | 38.88 | +2.2 (+6.00%) | 2,856,500 |
30 Apr 2021 | USD | 37.47 | 37.85 | 36.65 | 36.68 | 36.68 | -0.97 (-2.58%) | 1,940,500 |
29 Apr 2021 | USD | 38.4 | 38.61 | 37.16 | 37.65 | 37.65 | -0.54 (-1.41%) | 1,803,500 |
28 Apr 2021 | USD | 37.6 | 38.79 | 37.4 | 38.19 | 38.19 | +0.68 (+1.81%) | 1,800,900 |
27 Apr 2021 | USD | 36.31 | 37.84 | 36.31 | 37.51 | 37.51 | +0.98 (+2.68%) | 4,181,792 |
26 Apr 2021 | USD | 37.83 | 38.28 | 36.25 | 36.53 | 36.53 | -1.07 (-2.85%) | 2,476,129 |
23 Apr 2021 | USD | 37.07 | 37.71 | 36.32 | 37.6 | 37.6 | +0.79 (+2.15%) | 1,756,100 |
22 Apr 2021 | USD | 36.99 | 37.75 | 36.54 | 36.81 | 36.81 | -0.05 (-0.14%) | 2,665,300 |