Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 46.65 | 47.25 | 46.65 | 47.245 | 47.245 | -0.165 (-0.35%) | 10,500 |
18 May 2021 | USD | 47.85 | 47.87 | 47.41 | 47.41 | 47.41 | -0.317 (-0.66%) | 23,900 |
17 May 2021 | USD | 47.66 | 47.735 | 47.64 | 47.727 | 47.727 | -0.221 (-0.46%) | 2,500 |
14 May 2021 | USD | 47.34 | 47.98 | 47.34 | 47.948 | 47.948 | +0.797 (+1.69%) | 21,700 |
13 May 2021 | USD | 46.59 | 47.262 | 46.59 | 47.151 | 47.151 | +0.571 (+1.23%) | 14,000 |
12 May 2021 | USD | 47.325 | 47.325 | 46.5 | 46.58 | 46.58 | -0.984 (-2.07%) | 7,800 |
11 May 2021 | USD | 47.26 | 47.63 | 47.2 | 47.564 | 47.564 | -0.407 (-0.85%) | 9,200 |
10 May 2021 | USD | 48.58 | 48.58 | 47.97 | 47.971 | 47.971 | -0.479 (-0.99%) | 26,500 |
7 May 2021 | USD | 48.335 | 48.47 | 48.26 | 48.45 | 48.45 | +0.446 (+0.93%) | 8,900 |
6 May 2021 | USD | 47.88 | 48.004 | 47.47 | 48.004 | 48.004 | +0.333 (+0.70%) | 22,600 |
5 May 2021 | USD | 47.92 | 48.03 | 47.655 | 47.671 | 47.671 | +0.001 (+0.0%) | 38,200 |
4 May 2021 | USD | 47.99 | 47.99 | 47.265 | 47.67 | 47.67 | -0.33 (-0.69%) | 17,400 |
3 May 2021 | USD | 48.02 | 48.2 | 47.985 | 48 | 48 | +0.096 (+0.20%) | 37,400 |
30 Apr 2021 | USD | 48.14 | 48.14 | 47.87 | 47.904 | 47.904 | -0.356 (-0.74%) | 12,400 |
29 Apr 2021 | USD | 48.48 | 48.48 | 48.04 | 48.26 | 48.26 | +0.27 (+0.56%) | 8,800 |
28 Apr 2021 | USD | 48.25 | 48.25 | 47.99 | 47.99 | 47.99 | -0.06 (-0.12%) | 8,600 |
27 Apr 2021 | USD | 48.23 | 48.23 | 47.92 | 48.05 | 48.05 | +0.01 (+0.02%) | 9,700 |
26 Apr 2021 | USD | 48.1 | 48.1 | 47.96 | 48.04 | 48.04 | +0.137 (+0.29%) | 34,800 |
23 Apr 2021 | USD | 47.55 | 48.04 | 47.55 | 47.903 | 47.903 | +0.503 (+1.06%) | 12,500 |
22 Apr 2021 | USD | 47.89 | 47.91 | 47.3 | 47.4 | 47.4 | -0.351 (-0.74%) | 539,500 |
21 Apr 2021 | USD | 47.415 | 47.78 | 47.415 | 47.751 | 47.751 | +0.43 (+0.91%) | 4,200 |
20 Apr 2021 | USD | 47.68 | 47.68 | 47.15 | 47.321 | 47.321 | -0.298 (-0.63%) | 22,900 |
19 Apr 2021 | USD | 47.96 | 47.96 | 47.5 | 47.619 | 47.619 | -0.299 (-0.62%) | 52,400 |
16 Apr 2021 | USD | 48.08 | 48.08 | 47.77 | 47.918 | 47.918 | +0.201 (+0.42%) | 66,200 |
15 Apr 2021 | USD | 47.64 | 47.78 | 47.49 | 47.717 | 47.717 | +0.523 (+1.11%) | 53,500 |
14 Apr 2021 | USD | 47.52 | 47.56 | 47.17 | 47.194 | 47.194 | -0.211 (-0.45%) | 147,000 |
13 Apr 2021 | USD | 47.35 | 47.49 | 47.24 | 47.405 | 47.405 | +0.155 (+0.33%) | 64,000 |
12 Apr 2021 | USD | 47.27 | 47.27 | 47.06 | 47.25 | 47.25 | +0.08 (+0.17%) | 112,100 |
9 Apr 2021 | USD | 47.05 | 47.2 | 46.88 | 47.17 | 47.17 | +0.29 (+0.62%) | 97,700 |
8 Apr 2021 | USD | 46.78 | 46.88 | 46.78 | 46.88 | 46.88 | 0.0 (0.0%) | 24,790,200 |