Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 89.95 | 95 | 88.75 | 89.71 | 89.71 | +0.39 (+0.44%) | 17,543,500 |
25 May 2021 | USD | 90 | 90.11 | 85.51 | 89.32 | 89.32 | +0.09 (+0.10%) | 14,314,600 |
24 May 2021 | USD | 82.6 | 89.64 | 82.5 | 89.23 | 89.23 | +6.73 (+8.16%) | 23,117,700 |
21 May 2021 | USD | 77.48 | 84.685 | 77.31 | 82.5 | 82.5 | +6.17 (+8.08%) | 31,613,800 |
20 May 2021 | USD | 75.72 | 76.91 | 73.01 | 76.33 | 76.33 | +1.11 (+1.48%) | 10,951,000 |
19 May 2021 | USD | 70.33 | 76.27 | 70.33 | 75.22 | 75.22 | +0.23 (+0.31%) | 10,886,300 |
18 May 2021 | USD | 76.7 | 77.59 | 73.48 | 74.99 | 74.99 | -1.94 (-2.52%) | 11,688,200 |
17 May 2021 | USD | 70.95 | 76.97 | 70.91 | 76.93 | 76.93 | +5.98 (+8.43%) | 16,797,600 |
14 May 2021 | USD | 71.2 | 73.43 | 69.25 | 70.95 | 70.95 | +1.27 (+1.82%) | 7,664,100 |
13 May 2021 | USD | 75.15 | 75.15 | 67.51 | 69.68 | 69.68 | -5.85 (-7.75%) | 17,769,500 |
12 May 2021 | USD | 74.21 | 76 | 71.09 | 75.53 | 75.53 | -2.12 (-2.73%) | 20,823,900 |
11 May 2021 | USD | 64.88 | 77.787 | 64.7 | 77.65 | 77.65 | +13.65 (+21.33%) | 30,995,000 |
10 May 2021 | USD | 68.84 | 69.29 | 64 | 64 | 64 | -3.9 (-5.74%) | 8,124,100 |
7 May 2021 | USD | 67.01 | 68.48 | 66.2 | 67.9 | 67.9 | +2.84 (+4.37%) | 4,767,400 |
6 May 2021 | USD | 66.5 | 67 | 63.83 | 65.06 | 65.06 | -1.53 (-2.30%) | 6,004,200 |
5 May 2021 | USD | 70.6 | 70.6 | 66.46 | 66.59 | 66.59 | -3.03 (-4.35%) | 3,206,400 |
4 May 2021 | USD | 71 | 71.69 | 67.6584 | 69.62 | 69.62 | -1.46 (-2.05%) | 5,379,943 |
3 May 2021 | USD | 74.86 | 75.1 | 70.61 | 71.08 | 71.08 | -3.47 (-4.65%) | 3,212,165 |
30 Apr 2021 | USD | 74.81 | 76.99 | 73.91 | 74.55 | 74.55 | -1.57 (-2.06%) | 2,418,400 |
29 Apr 2021 | USD | 76.71 | 77.6 | 72.83 | 76.12 | 76.12 | +0.48 (+0.63%) | 4,374,900 |
28 Apr 2021 | USD | 74.77 | 76.93 | 73.64 | 75.64 | 75.64 | +1.29 (+1.74%) | 3,084,300 |
27 Apr 2021 | USD | 74.77 | 75.37 | 72.33 | 74.35 | 74.35 | -0.55 (-0.73%) | 3,200,600 |
26 Apr 2021 | USD | 72 | 75.92 | 71.31 | 74.9 | 74.9 | +3.12 (+4.35%) | 4,192,700 |
23 Apr 2021 | USD | 70.04 | 72.38 | 69.59 | 71.78 | 71.78 | +1.93 (+2.76%) | 2,729,300 |
22 Apr 2021 | USD | 71.5 | 73.79 | 69.1 | 69.85 | 69.85 | -1.91 (-2.66%) | 3,372,200 |
21 Apr 2021 | USD | 68.81 | 71.99 | 67.6 | 71.76 | 71.76 | +2.52 (+3.64%) | 4,525,000 |
20 Apr 2021 | USD | 71.5 | 71.74 | 67.3 | 69.24 | 69.24 | -2.76 (-3.83%) | 8,393,600 |
19 Apr 2021 | USD | 75.87 | 78.3 | 71.43 | 72 | 72 | -3.85 (-5.08%) | 6,637,700 |
16 Apr 2021 | USD | 78 | 79.36 | 75.12 | 75.85 | 75.85 | -3.81 (-4.78%) | 5,138,100 |
15 Apr 2021 | USD | 75.5 | 80.75 | 74.56 | 79.66 | 79.66 | +4.31 (+5.72%) | 8,841,100 |