Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | USD | 47.24 | 47.69 | 46.84 | 47.67 | 47.67 | +0.83 (+1.77%) | 930,864 |
8 Jul 2021 | USD | 46.62 | 47.19 | 46.52 | 46.84 | 46.84 | -0.3 (-0.64%) | 1,036,671 |
7 Jul 2021 | USD | 47.2 | 47.43 | 47.03 | 47.14 | 47.14 | -0.26 (-0.55%) | 764,358 |
6 Jul 2021 | USD | 46.9 | 47.58 | 46.36 | 47.4 | 47.4 | +0.38 (+0.81%) | 979,447 |
2 Jul 2021 | USD | 47.28 | 47.64 | 46.83 | 47.02 | 47.02 | 0.0 (0.0%) | 674,119 |
1 Jul 2021 | USD | 46.91 | 47.49 | 46.7 | 47.02 | 47.02 | +0.14 (+0.30%) | 1,154,390 |
30 Jun 2021 | USD | 47.27 | 47.64 | 46.88 | 46.88 | 46.88 | -0.32 (-0.68%) | 1,157,442 |
29 Jun 2021 | USD | 47.1 | 47.93 | 47.1 | 47.2 | 47.2 | -0.03 (-0.06%) | 798,045 |
28 Jun 2021 | USD | 47.98 | 48.1 | 46.83 | 47.23 | 47.23 | -0.65 (-1.36%) | 860,213 |
25 Jun 2021 | USD | 47.25 | 48.03 | 47.21 | 47.88 | 47.88 | +0.42 (+0.88%) | 1,027,232 |
24 Jun 2021 | USD | 47.83 | 47.88 | 47.27 | 47.46 | 47.46 | -0.17 (-0.36%) | 573,241 |
23 Jun 2021 | USD | 47.33 | 47.95 | 47.14 | 47.63 | 47.63 | +0.25 (+0.53%) | 790,276 |
22 Jun 2021 | USD | 48.01 | 48.01 | 47.36 | 47.38 | 47.38 | -0.54 (-1.13%) | 510,005 |
21 Jun 2021 | USD | 47.29 | 48.15 | 47.12 | 47.92 | 47.92 | +0.85 (+1.81%) | 543,524 |
18 Jun 2021 | USD | 47.92 | 48.05 | 46.99 | 47.07 | 47.07 | -1.04 (-2.16%) | 1,666,816 |
17 Jun 2021 | USD | 47.94 | 48.28 | 47.7 | 48.11 | 48.11 | +0.1 (+0.21%) | 727,420 |
16 Jun 2021 | USD | 48.94 | 49.09 | 47.99 | 48.01 | 48.01 | -0.9 (-1.84%) | 846,361 |
15 Jun 2021 | USD | 50 | 50.05 | 48.87 | 48.91 | 48.91 | -1.03 (-2.06%) | 648,841 |
14 Jun 2021 | USD | 49.72 | 49.97 | 49.63 | 49.94 | 49.94 | +0.18 (+0.36%) | 851,320 |
11 Jun 2021 | USD | 49.81 | 49.81 | 49.395 | 49.76 | 49.76 | -0.24 (-0.48%) | 723,425 |
10 Jun 2021 | USD | 49.64 | 50.26 | 49.37 | 50 | 50 | +0.37 (+0.75%) | 845,252 |
9 Jun 2021 | USD | 49.78 | 50.33 | 49.52 | 49.63 | 49.63 | +0.16 (+0.32%) | 1,156,272 |
8 Jun 2021 | USD | 48.95 | 49.59 | 48.77 | 49.47 | 49.47 | +0.68 (+1.39%) | 1,060,601 |
7 Jun 2021 | USD | 48.46 | 49.24 | 48.41 | 48.79 | 48.79 | +0.36 (+0.74%) | 950,707 |
4 Jun 2021 | USD | 47.99 | 48.53 | 47.76 | 48.43 | 48.43 | +0.57 (+1.19%) | 868,901 |
3 Jun 2021 | USD | 48.24 | 48.24 | 47.75 | 47.86 | 47.86 | -0.53 (-1.10%) | 596,668 |
2 Jun 2021 | USD | 47.68 | 48.45 | 47.445 | 48.39 | 48.39 | +0.92 (+1.94%) | 824,891 |
1 Jun 2021 | USD | 46.68 | 47.7 | 46.42 | 47.47 | 47.47 | +1.12 (+2.42%) | 834,714 |
28 May 2021 | USD | 46.14 | 46.495 | 45.91 | 46.35 | 46.35 | +0.41 (+0.89%) | 569,751 |
27 May 2021 | USD | 46.43 | 46.47 | 45.93 | 45.94 | 45.94 | -0.29 (-0.63%) | 674,799 |