Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | USD | 43.54 | 44.23 | 43.5 | 44.008 | 44.008 | +1.493 (+3.51%) | 51,200 |
18 Jun 2021 | USD | 43.65 | 43.65 | 42.46 | 42.515 | 42.515 | -1.997 (-4.49%) | 80,100 |
17 Jun 2021 | USD | 45.61 | 45.61 | 43.1 | 44.512 | 44.512 | -1.038 (-2.28%) | 71,800 |
16 Jun 2021 | USD | 45.6 | 45.8 | 45.271 | 45.55 | 45.55 | -0.16 (-0.35%) | 91,000 |
15 Jun 2021 | USD | 45.78 | 46.2 | 45.55 | 45.71 | 45.71 | -0.02 (-0.04%) | 77,300 |
14 Jun 2021 | USD | 44.95 | 45.9 | 44.93 | 45.73 | 45.73 | +0.98 (+2.19%) | 61,900 |
11 Jun 2021 | USD | 45.11 | 45.11 | 44.65 | 44.75 | 44.75 | +0.1 (+0.22%) | 23,800 |
10 Jun 2021 | USD | 45.5 | 45.864 | 44.65 | 44.65 | 44.65 | -0.755 (-1.66%) | 72,700 |
9 Jun 2021 | USD | 45.14 | 45.442 | 44.62 | 45.405 | 45.405 | -0.245 (-0.54%) | 79,900 |
8 Jun 2021 | USD | 46 | 46.1 | 45.07 | 45.65 | 45.65 | -0.59 (-1.28%) | 70,900 |
7 Jun 2021 | USD | 46.48 | 46.608 | 46.24 | 46.24 | 46.24 | -0.26 (-0.56%) | 50,000 |
4 Jun 2021 | USD | 47.42 | 47.42 | 46.5 | 46.5 | 46.5 | -1 (-2.11%) | 66,700 |
3 Jun 2021 | USD | 47.72 | 47.9 | 47.5 | 47.5 | 47.5 | -0.12 (-0.25%) | 81,500 |
2 Jun 2021 | USD | 48.17 | 48.21 | 47.55 | 47.62 | 47.62 | -1 (-2.06%) | 83,900 |
1 Jun 2021 | USD | 48.9 | 49.43 | 48.62 | 48.62 | 48.62 | -0.273 (-0.56%) | 99,200 |
28 May 2021 | USD | 48.98 | 48.98 | 48.5 | 48.893 | 48.893 | -0.417 (-0.85%) | 72,300 |
27 May 2021 | USD | 49.98 | 50 | 49.31 | 49.31 | 49.31 | -0.24 (-0.48%) | 66,700 |
26 May 2021 | USD | 49.45 | 49.7 | 49.12 | 49.55 | 49.55 | +0.1 (+0.20%) | 68,800 |
25 May 2021 | USD | 49.99 | 50.13 | 49.39 | 49.45 | 49.45 | -0.84 (-1.67%) | 83,200 |
24 May 2021 | USD | 50.36 | 50.44 | 49.9 | 50.29 | 50.29 | -0.09 (-0.18%) | 66,100 |
21 May 2021 | USD | 50.13 | 50.86 | 50.05 | 50.38 | 50.38 | +0.11 (+0.22%) | 81,100 |
20 May 2021 | USD | 50.92 | 51.25 | 50 | 50.27 | 50.27 | +0.27 (+0.54%) | 129,800 |
19 May 2021 | USD | 49.64 | 50.34 | 49.225 | 50 | 50 | +1.58 (+3.26%) | 139,000 |
18 May 2021 | USD | 48.25 | 48.52 | 48.2 | 48.42 | 48.42 | +0.07 (+0.14%) | 106,800 |
17 May 2021 | USD | 48.49 | 48.67 | 48.27 | 48.35 | 48.35 | -0.31 (-0.64%) | 180,500 |
14 May 2021 | USD | 49.87 | 49.88 | 48.66 | 48.66 | 48.66 | -1.38 (-2.76%) | 161,400 |
13 May 2021 | USD | 50.97 | 50.98 | 49.95 | 50.04 | 50.04 | -0.72 (-1.42%) | 169,400 |
12 May 2021 | USD | 50.23 | 51.04 | 50.23 | 50.76 | 50.76 | +0.74 (+1.48%) | 98,400 |
11 May 2021 | USD | 50.04 | 50.04 | 50.02 | 50.02 | 50.02 | +0.02 (+0.04%) | 47,300 |
10 May 2021 | USD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |