Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 55.49 | 56.84 | 51.74 | 53.5 | 53.5 | -1.99 (-3.59%) | 969,400 |
28 May 2021 | USD | 54.39 | 56.1 | 54.33 | 55.49 | 55.49 | +1.29 (+2.38%) | 539,000 |
27 May 2021 | USD | 52.27 | 54.92 | 51.07 | 54.2 | 54.2 | +2.26 (+4.35%) | 545,900 |
26 May 2021 | USD | 51.29 | 52.07 | 50.7 | 51.94 | 51.94 | +0.55 (+1.07%) | 351,100 |
25 May 2021 | USD | 51.41 | 52.82 | 50.49 | 51.39 | 51.39 | +0.63 (+1.24%) | 417,800 |
24 May 2021 | USD | 49.38 | 51.16 | 48.58 | 50.76 | 50.76 | +1.84 (+3.76%) | 580,800 |
21 May 2021 | USD | 50.81 | 51.06 | 48.89 | 48.92 | 48.92 | -1.06 (-2.12%) | 365,000 |
20 May 2021 | USD | 49.98 | 51.84 | 49.24 | 49.98 | 49.98 | +0.44 (+0.89%) | 496,300 |
19 May 2021 | USD | 47.08 | 50.46 | 46.25 | 49.54 | 49.54 | -0.83 (-1.65%) | 774,900 |
18 May 2021 | USD | 49.51 | 52.21 | 48 | 50.37 | 50.37 | +1.17 (+2.38%) | 538,100 |
17 May 2021 | USD | 48.82 | 49.54 | 47.19 | 49.2 | 49.2 | -0.1 (-0.20%) | 544,800 |
14 May 2021 | USD | 49.69 | 50.67 | 48.32 | 49.3 | 49.3 | +0.88 (+1.82%) | 1,162,900 |
13 May 2021 | USD | 52.89 | 54.23 | 47.06 | 48.42 | 48.42 | -3.41 (-6.58%) | 842,100 |
12 May 2021 | USD | 53.96 | 55.87 | 51.43 | 51.83 | 51.83 | -3.92 (-7.03%) | 569,000 |
11 May 2021 | USD | 55.13 | 58.28 | 53.32 | 55.75 | 55.75 | -2.52 (-4.32%) | 1,525,300 |
10 May 2021 | USD | 63.65 | 64.2 | 57.84 | 58.27 | 58.27 | -7.7 (-11.67%) | 706,600 |
7 May 2021 | USD | 66.4 | 68.96 | 65.34 | 65.97 | 65.97 | +1.94 (+3.03%) | 616,600 |
6 May 2021 | USD | 67.5 | 67.5 | 61.72 | 64.03 | 64.03 | -4.4 (-6.43%) | 1,194,000 |
5 May 2021 | USD | 72.56 | 72.98 | 67.6 | 68.43 | 68.43 | -2.47 (-3.48%) | 442,300 |
4 May 2021 | USD | 73.74 | 75.86 | 69.39 | 70.9 | 70.9 | -4.05 (-5.40%) | 560,100 |
3 May 2021 | USD | 79.78 | 80.64 | 74.23 | 74.95 | 74.95 | -4.72 (-5.92%) | 443,900 |
30 Apr 2021 | USD | 78.96 | 80.92 | 77.31 | 79.67 | 79.67 | -0.35 (-0.44%) | 309,100 |
29 Apr 2021 | USD | 81.49 | 81.89 | 77.61 | 80.02 | 80.02 | -0.58 (-0.72%) | 455,800 |
28 Apr 2021 | USD | 79.57 | 80.95 | 77.75 | 80.6 | 80.6 | +0.58 (+0.72%) | 223,400 |
27 Apr 2021 | USD | 79.99 | 80.64 | 77.37 | 80.02 | 80.02 | +0.37 (+0.46%) | 260,100 |
26 Apr 2021 | USD | 76.83 | 79.7 | 75 | 79.65 | 79.65 | +3.54 (+4.65%) | 309,300 |
23 Apr 2021 | USD | 72.43 | 76.12 | 72.43 | 76.11 | 76.11 | +3.39 (+4.66%) | 816,000 |
22 Apr 2021 | USD | 72.73 | 75.09 | 72.13 | 72.72 | 72.72 | +0.39 (+0.54%) | 1,210,700 |
21 Apr 2021 | USD | 68.07 | 72.6 | 67.55 | 72.33 | 72.33 | +4.25 (+6.24%) | 243,500 |
20 Apr 2021 | USD | 70.65 | 71 | 66.31 | 68.08 | 68.08 | -3.25 (-4.56%) | 310,000 |