Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 34.36 | 35.28 | 34.36 | 35.14 | 35.14 | +0.92 (+2.69%) | 307,400 |
25 May 2021 | USD | 33.89 | 34.54 | 33.85 | 34.22 | 34.22 | +0.35 (+1.03%) | 202,200 |
24 May 2021 | USD | 33.75 | 34.16 | 33.18 | 33.87 | 33.87 | +0.35 (+1.04%) | 162,900 |
21 May 2021 | USD | 34 | 34.18 | 33.516 | 33.52 | 33.52 | -0.18 (-0.53%) | 145,900 |
20 May 2021 | USD | 33.37 | 33.76 | 33.09 | 33.7 | 33.7 | +0.75 (+2.28%) | 187,300 |
19 May 2021 | USD | 32.42 | 33.03 | 32.2 | 32.95 | 32.95 | -0.4 (-1.20%) | 273,200 |
18 May 2021 | USD | 33.05 | 34.07 | 32.76 | 33.35 | 33.35 | +0.44 (+1.34%) | 282,500 |
17 May 2021 | USD | 32.25 | 32.91 | 32.021 | 32.91 | 32.91 | +0.47 (+1.45%) | 370,000 |
14 May 2021 | USD | 31.39 | 32.64 | 31.1 | 32.44 | 32.44 | +1.58 (+5.12%) | 190,700 |
13 May 2021 | USD | 31.81 | 32.39 | 30.27 | 30.86 | 30.86 | -0.66 (-2.09%) | 541,000 |
12 May 2021 | USD | 32.33 | 32.62 | 31.45 | 31.52 | 31.52 | -1.46 (-4.43%) | 295,600 |
11 May 2021 | USD | 30.57 | 33.16 | 30.37 | 32.98 | 32.98 | +0.5 (+1.54%) | 438,000 |
10 May 2021 | USD | 33.7 | 33.7 | 32.44 | 32.48 | 32.48 | -1.38 (-4.08%) | 407,000 |
7 May 2021 | USD | 33.86 | 34.76 | 33.66 | 33.86 | 33.86 | +0.21 (+0.62%) | 322,600 |
6 May 2021 | USD | 34.17 | 34.17 | 32.9 | 33.65 | 33.65 | -0.52 (-1.52%) | 618,100 |
5 May 2021 | USD | 35.1 | 35.356 | 33.941 | 34.17 | 34.17 | -0.79 (-2.26%) | 421,900 |
4 May 2021 | USD | 34.91 | 35.22 | 33.8 | 34.96 | 34.96 | -0.75 (-2.10%) | 754,100 |
3 May 2021 | USD | 36.94 | 36.94 | 35.52 | 35.71 | 35.71 | -1.08 (-2.94%) | 1,181,400 |
30 Apr 2021 | USD | 37 | 37.8 | 36.5 | 36.79 | 36.79 | -1.41 (-3.69%) | 711,400 |
29 Apr 2021 | USD | 39.98 | 40 | 37.53 | 38.2 | 38.2 | -1.71 (-4.28%) | 503,500 |
28 Apr 2021 | USD | 39.99 | 41.16 | 39.63 | 39.91 | 39.91 | +0.07 (+0.18%) | 668,200 |
27 Apr 2021 | USD | 42.38 | 42.525 | 39.53 | 39.84 | 39.84 | -2.03 (-4.85%) | 1,247,400 |
26 Apr 2021 | USD | 39.4 | 42.285 | 39.4 | 41.87 | 41.87 | +3.12 (+8.05%) | 524,400 |
23 Apr 2021 | USD | 37.03 | 38.885 | 36.92 | 38.75 | 38.75 | +1.98 (+5.38%) | 392,400 |
22 Apr 2021 | USD | 37.4 | 37.75 | 36.477 | 36.77 | 36.77 | +0.07 (+0.19%) | 528,900 |
21 Apr 2021 | USD | 34.74 | 36.7 | 34.28 | 36.7 | 36.7 | +1.78 (+5.10%) | 1,620,200 |
20 Apr 2021 | USD | 35.62 | 36.49 | 34.56 | 34.92 | 34.92 | -0.94 (-2.62%) | 707,000 |
19 Apr 2021 | USD | 36.47 | 36.87 | 35.39 | 35.86 | 35.86 | -1.02 (-2.77%) | 325,000 |
16 Apr 2021 | USD | 36.67 | 37.21 | 36.24 | 36.88 | 36.88 | -0.06 (-0.16%) | 186,900 |
15 Apr 2021 | USD | 38.49 | 38.49 | 36.34 | 36.94 | 36.94 | -1.16 (-3.04%) | 734,600 |