Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Apr 2021 | USD | 71.63 | 74 | 70.18 | 71.33 | 71.33 | -1.68 (-2.30%) | 660,400 |
16 Apr 2021 | USD | 74.89 | 75.93 | 70.92 | 73.01 | 73.01 | -1.16 (-1.56%) | 351,100 |
15 Apr 2021 | USD | 72.87 | 75 | 72.28 | 74.17 | 74.17 | +2.49 (+3.47%) | 304,100 |
14 Apr 2021 | USD | 74.56 | 76.8 | 70.98 | 71.68 | 71.68 | -2.88 (-3.86%) | 330,300 |
13 Apr 2021 | USD | 69.69 | 75 | 69.43 | 74.56 | 74.56 | +5.52 (+8.00%) | 483,800 |
12 Apr 2021 | USD | 69.96 | 70.33 | 65.69 | 69.04 | 69.04 | -1.29 (-1.83%) | 411,800 |
9 Apr 2021 | USD | 70.61 | 71.49 | 69.6 | 70.33 | 70.33 | -0.08 (-0.11%) | 348,700 |
8 Apr 2021 | USD | 69.95 | 71.8 | 68.9 | 70.41 | 70.41 | +1.78 (+2.59%) | 537,400 |
7 Apr 2021 | USD | 71.7 | 71.7 | 66.42 | 68.63 | 68.63 | -3.22 (-4.48%) | 1,078,000 |