Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 36.24 | 37.57 | 35.71 | 36.65 | 36.65 | +0.41 (+1.13%) | 108,200 |
25 May 2021 | USD | 35.81 | 36.9 | 35.62 | 36.24 | 36.24 | +0.33 (+0.92%) | 101,500 |
24 May 2021 | USD | 35.42 | 36.615 | 34.64 | 35.91 | 35.91 | +0.42 (+1.18%) | 86,000 |
21 May 2021 | USD | 35.75 | 39.02 | 35.33 | 35.49 | 35.49 | +0.24 (+0.68%) | 104,500 |
20 May 2021 | USD | 33.25 | 35.57 | 32.001 | 35.25 | 35.25 | +2 (+6.02%) | 80,600 |
19 May 2021 | USD | 32.5 | 33.58 | 31.3 | 33.25 | 33.25 | +0.28 (+0.85%) | 182,400 |
18 May 2021 | USD | 33.74 | 34.96 | 32.835 | 32.97 | 32.97 | -0.51 (-1.52%) | 80,400 |
17 May 2021 | USD | 32.97 | 33.89 | 32.75 | 33.48 | 33.48 | +0.21 (+0.63%) | 79,900 |
14 May 2021 | USD | 34.18 | 35.066 | 32.7 | 33.27 | 33.27 | -0.72 (-2.12%) | 116,500 |
13 May 2021 | USD | 35.33 | 35.9 | 33.285 | 33.99 | 33.99 | -1.09 (-3.11%) | 59,000 |
12 May 2021 | USD | 35.65 | 36.505 | 33.87 | 35.08 | 35.08 | +0.99 (+2.90%) | 150,300 |
11 May 2021 | USD | 32.04 | 34.17 | 31.7 | 34.09 | 34.09 | +1.12 (+3.40%) | 90,300 |
10 May 2021 | USD | 34.66 | 34.75 | 32.55 | 32.97 | 32.97 | -1.99 (-5.69%) | 121,600 |
7 May 2021 | USD | 34.28 | 35.5 | 34.01 | 34.96 | 34.96 | +1.31 (+3.89%) | 55,700 |
6 May 2021 | USD | 35.03 | 35.46 | 33 | 33.65 | 33.65 | -1.34 (-3.83%) | 70,100 |
5 May 2021 | USD | 35.91 | 36.042 | 34.24 | 34.99 | 34.99 | -1.04 (-2.89%) | 132,100 |
4 May 2021 | USD | 38.53 | 38.53 | 34.5 | 36.03 | 36.03 | -2.71 (-7.00%) | 162,100 |
3 May 2021 | USD | 39.16 | 39.59 | 37.13 | 38.74 | 38.74 | +0.22 (+0.57%) | 117,100 |
30 Apr 2021 | USD | 36.75 | 39.78 | 36.43 | 38.52 | 38.52 | -1.29 (-3.24%) | 317,800 |
29 Apr 2021 | USD | 39.95 | 40.79 | 39.36 | 39.81 | 39.81 | -0.06 (-0.15%) | 111,900 |
28 Apr 2021 | USD | 39.65 | 40.87 | 39.408 | 39.87 | 39.87 | +0.01 (+0.03%) | 29,900 |
27 Apr 2021 | USD | 39.05 | 40.23 | 38.57 | 39.86 | 39.86 | +0.75 (+1.92%) | 37,600 |
26 Apr 2021 | USD | 39.81 | 40.9 | 37.48 | 39.11 | 39.11 | -0.71 (-1.78%) | 44,600 |
23 Apr 2021 | USD | 38.06 | 40.04 | 36.34 | 39.82 | 39.82 | +1.8 (+4.73%) | 118,100 |
22 Apr 2021 | USD | 37.47 | 38.39 | 36.37 | 38.02 | 38.02 | +1 (+2.70%) | 128,500 |
21 Apr 2021 | USD | 35.37 | 37.42 | 34.74 | 37.02 | 37.02 | +1.62 (+4.58%) | 102,500 |
20 Apr 2021 | USD | 35.87 | 36.252 | 34.2 | 35.4 | 35.4 | -0.83 (-2.29%) | 40,500 |
19 Apr 2021 | USD | 36.71 | 37 | 35.52 | 36.23 | 36.23 | -0.78 (-2.11%) | 85,200 |
16 Apr 2021 | USD | 37.47 | 37.75 | 35.2 | 37.01 | 37.01 | +0.01 (+0.03%) | 59,700 |
15 Apr 2021 | USD | 38.86 | 40.1 | 36.73 | 37 | 37 | -1.35 (-3.52%) | 96,500 |