Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 39.11 | 39.37 | 38.86 | 39.3 | 39.3 | +0.23 (+0.59%) | 130,014 |
27 May 2021 | USD | 38.58 | 39.26 | 38.29 | 39.07 | 39.07 | +0.58 (+1.51%) | 236,400 |
26 May 2021 | USD | 37.87 | 38.54 | 37.87 | 38.49 | 38.49 | +0.66 (+1.74%) | 88,300 |
25 May 2021 | USD | 38.46 | 38.65 | 37.81 | 37.83 | 37.83 | -0.59 (-1.54%) | 121,500 |
24 May 2021 | USD | 37.77 | 38.56 | 37.73 | 38.42 | 38.42 | +0.52 (+1.37%) | 88,900 |
21 May 2021 | USD | 38.59 | 38.71 | 37.76 | 37.9 | 37.9 | -0.18 (-0.47%) | 430,400 |
20 May 2021 | USD | 37.43 | 38.18 | 37.39 | 38.08 | 38.08 | +0.7 (+1.87%) | 136,900 |
19 May 2021 | USD | 36.67 | 37.6 | 36.44 | 37.38 | 37.38 | +0.58 (+1.58%) | 203,000 |
18 May 2021 | USD | 37.02 | 37.51 | 36.78 | 36.8 | 36.8 | -0.2 (-0.54%) | 106,900 |
17 May 2021 | USD | 37.27 | 37.27 | 36.67 | 37 | 37 | -0.52 (-1.39%) | 150,900 |
14 May 2021 | USD | 37.25 | 37.82 | 36.53 | 37.52 | 37.52 | +0.39 (+1.05%) | 136,100 |
13 May 2021 | USD | 36.78 | 37.68 | 36.51 | 37.13 | 37.13 | +0.62 (+1.70%) | 197,900 |
12 May 2021 | USD | 37.14 | 37.66 | 36.33 | 36.51 | 36.51 | -0.84 (-2.25%) | 159,000 |
11 May 2021 | USD | 37 | 37.81 | 36.94 | 37.35 | 37.35 | -0.27 (-0.72%) | 117,500 |
10 May 2021 | USD | 37.29 | 38.09 | 36.94 | 37.62 | 37.62 | +0.67 (+1.81%) | 141,000 |
7 May 2021 | USD | 34.8 | 37.24 | 34.8 | 36.95 | 36.95 | +0.41 (+1.12%) | 115,500 |
6 May 2021 | USD | 36.14 | 36.54 | 35.31 | 36.54 | 36.54 | +0.59 (+1.64%) | 193,300 |
5 May 2021 | USD | 35.94 | 36.11 | 35.74 | 35.95 | 35.95 | -0.06 (-0.17%) | 111,300 |
4 May 2021 | USD | 35.25 | 36.05 | 35.2 | 36.01 | 36.01 | +0.33 (+0.92%) | 166,400 |
3 May 2021 | USD | 35.46 | 35.84 | 35.2 | 35.68 | 35.68 | +0.36 (+1.02%) | 159,400 |
30 Apr 2021 | USD | 35.49 | 35.99 | 35.2 | 35.32 | 35.32 | -0.6 (-1.67%) | 181,861 |
29 Apr 2021 | USD | 36.62 | 36.62 | 35.84 | 35.92 | 35.92 | -0.27 (-0.75%) | 221,700 |
28 Apr 2021 | USD | 35.9 | 36.34 | 35.68 | 36.19 | 36.19 | +0.2 (+0.56%) | 90,900 |
27 Apr 2021 | USD | 36.73 | 36.73 | 35.96 | 35.99 | 35.99 | -0.71 (-1.93%) | 100,400 |
26 Apr 2021 | USD | 36.7 | 37.13 | 36.53 | 36.7 | 36.7 | +0.07 (+0.19%) | 109,000 |
23 Apr 2021 | USD | 36.61 | 36.93 | 36.3 | 36.63 | 36.63 | +0.16 (+0.44%) | 150,500 |
22 Apr 2021 | USD | 37.23 | 37.33 | 36.2 | 36.47 | 36.47 | -0.49 (-1.33%) | 122,000 |
21 Apr 2021 | USD | 36.73 | 37.32 | 36.38 | 36.96 | 36.96 | +0.14 (+0.38%) | 111,600 |
20 Apr 2021 | USD | 37.08 | 37.99 | 36.55 | 36.82 | 36.82 | -0.29 (-0.78%) | 219,100 |
19 Apr 2021 | USD | 37.43 | 37.74 | 36.79 | 37.11 | 37.11 | -0.5 (-1.33%) | 208,000 |