Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 54.66 | 55.885 | 54.61 | 54.7 | 54.7 | +0.17 (+0.31%) | 1,546,100 |
25 May 2021 | USD | 57.27 | 57.72 | 54.44 | 54.53 | 54.53 | -2.19 (-3.86%) | 1,343,600 |
24 May 2021 | USD | 56.18 | 57.52 | 55.94 | 56.72 | 56.72 | +1.93 (+3.52%) | 1,138,100 |
21 May 2021 | USD | 55.66 | 56.83 | 54.67 | 54.79 | 54.79 | +0.2 (+0.37%) | 1,176,600 |
20 May 2021 | USD | 53.6 | 55.03 | 53.56 | 54.59 | 54.59 | +1.44 (+2.71%) | 1,177,400 |
19 May 2021 | USD | 51.12 | 54.29 | 50.56 | 53.15 | 53.15 | +1.44 (+2.78%) | 3,703,800 |
18 May 2021 | USD | 53.51 | 54.23 | 51.57 | 51.71 | 51.71 | -2.68 (-4.93%) | 2,879,200 |
17 May 2021 | USD | 55.5 | 55.56 | 53.44 | 54.39 | 54.39 | -1.44 (-2.58%) | 1,399,700 |
14 May 2021 | USD | 55 | 56.03 | 54.78 | 55.83 | 55.83 | +1.97 (+3.66%) | 638,100 |
13 May 2021 | USD | 54.74 | 55.6 | 52.51 | 53.86 | 53.86 | -0.65 (-1.19%) | 1,005,100 |
12 May 2021 | USD | 57.01 | 57.04 | 53.8 | 54.51 | 54.51 | -1.53 (-2.73%) | 1,753,600 |
11 May 2021 | USD | 53.4 | 56.71 | 52.61 | 56.04 | 56.04 | +2.41 (+4.49%) | 1,239,000 |
10 May 2021 | USD | 57.07 | 57.07 | 53.51 | 53.63 | 53.63 | -4.09 (-7.09%) | 1,796,200 |
7 May 2021 | USD | 60 | 60.58 | 57.56 | 57.72 | 57.72 | -1.28 (-2.17%) | 1,152,300 |
6 May 2021 | USD | 59.16 | 60.16 | 57.8 | 59 | 59 | +0.26 (+0.44%) | 1,483,100 |
5 May 2021 | USD | 60.45 | 61.15 | 58.59 | 58.74 | 58.74 | -1.42 (-2.36%) | 822,500 |
4 May 2021 | USD | 60.83 | 61.06 | 59.51 | 60.16 | 60.16 | +0.02 (+0.03%) | 796,300 |
3 May 2021 | USD | 62.57 | 62.64 | 59.54 | 60.14 | 60.14 | -2.05 (-3.30%) | 436,800 |
30 Apr 2021 | USD | 61.08 | 63.17 | 60.76 | 62.19 | 62.19 | -0.17 (-0.27%) | 622,600 |
29 Apr 2021 | USD | 64.68 | 64.82 | 61.86 | 62.36 | 62.36 | -2.01 (-3.12%) | 817,100 |
28 Apr 2021 | USD | 65.09 | 65.3 | 62.92 | 64.37 | 64.37 | -1.1 (-1.68%) | 588,500 |
27 Apr 2021 | USD | 66.81 | 67.4 | 64.76 | 65.47 | 65.47 | -0.76 (-1.15%) | 470,700 |
26 Apr 2021 | USD | 65.62 | 67.85 | 65.62 | 66.23 | 66.23 | +0.76 (+1.16%) | 757,900 |
23 Apr 2021 | USD | 63.16 | 65.67 | 63.07 | 65.47 | 65.47 | +3.26 (+5.24%) | 1,423,100 |
22 Apr 2021 | USD | 61.89 | 63.99 | 61.35 | 62.21 | 62.21 | +0.84 (+1.37%) | 825,800 |
21 Apr 2021 | USD | 59.54 | 61.46 | 58.83 | 61.37 | 61.37 | +1.49 (+2.49%) | 425,600 |
20 Apr 2021 | USD | 59.4 | 60.54 | 58.07 | 59.88 | 59.88 | -1.32 (-2.16%) | 952,700 |
19 Apr 2021 | USD | 61.61 | 62.085 | 59.37 | 61.2 | 61.2 | -1.55 (-2.47%) | 611,300 |
16 Apr 2021 | USD | 61.74 | 63.63 | 61.52 | 62.75 | 62.75 | +0.68 (+1.10%) | 434,500 |
15 Apr 2021 | USD | 61.595 | 62.24 | 60.01 | 62.07 | 62.07 | -0.39 (-0.62%) | 1,130,900 |