Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 33.1 | 35.46 | 32.41 | 35.37 | 35.37 | +1.94 (+5.80%) | 278,400 |
18 May 2021 | USD | 33.93 | 34.21 | 33.41 | 33.43 | 33.43 | -0.32 (-0.95%) | 241,400 |
17 May 2021 | USD | 33.24 | 33.84 | 32.52 | 33.75 | 33.75 | +0.06 (+0.18%) | 105,800 |
14 May 2021 | USD | 32.68 | 33.9 | 32.63 | 33.69 | 33.69 | +1.31 (+4.05%) | 166,200 |
13 May 2021 | USD | 31.52 | 32.97 | 30.8801 | 32.38 | 32.38 | +0.9 (+2.86%) | 188,479 |
12 May 2021 | USD | 33.91 | 34.35 | 31.14 | 31.48 | 31.48 | -2.74 (-8.01%) | 329,700 |
11 May 2021 | USD | 33.05 | 34.32 | 32.29 | 34.22 | 34.22 | -0.04 (-0.12%) | 152,300 |
10 May 2021 | USD | 35.72 | 36.26 | 34.2 | 34.26 | 34.26 | -1.31 (-3.68%) | 139,000 |
7 May 2021 | USD | 35.07 | 36.13 | 34.42 | 35.57 | 35.57 | +0.43 (+1.22%) | 142,700 |
6 May 2021 | USD | 35.16 | 35.38 | 33.69 | 35.14 | 35.14 | -0.27 (-0.76%) | 203,100 |
5 May 2021 | USD | 35.61 | 35.86 | 34.21 | 35.41 | 35.41 | -0.15 (-0.42%) | 159,400 |
4 May 2021 | USD | 35.59 | 35.88 | 34.13 | 35.56 | 35.56 | -0.32 (-0.89%) | 149,100 |
3 May 2021 | USD | 36.65 | 37.41 | 35.7 | 35.88 | 35.88 | -0.48 (-1.32%) | 264,400 |
30 Apr 2021 | USD | 35.68 | 37.33 | 35.68 | 36.36 | 36.36 | +0.11 (+0.30%) | 272,700 |
29 Apr 2021 | USD | 34.6 | 37.12 | 34.6 | 36.25 | 36.25 | +1.93 (+5.62%) | 304,400 |
28 Apr 2021 | USD | 33.65 | 34.49 | 33.36 | 34.32 | 34.32 | +0.92 (+2.75%) | 167,600 |
27 Apr 2021 | USD | 33.57 | 34.95 | 33.39 | 33.4 | 33.4 | -0.17 (-0.51%) | 245,900 |
26 Apr 2021 | USD | 34.1 | 34.42 | 33.2 | 33.57 | 33.57 | +0.25 (+0.75%) | 244,300 |
23 Apr 2021 | USD | 33.21 | 33.47 | 32.61 | 33.32 | 33.32 | +0.19 (+0.57%) | 204,700 |
22 Apr 2021 | USD | 33.91 | 34.2 | 32.85 | 33.13 | 33.13 | -0.79 (-2.33%) | 231,400 |
21 Apr 2021 | USD | 32.99 | 34.02 | 32.51 | 33.92 | 33.92 | +1.02 (+3.10%) | 250,300 |
20 Apr 2021 | USD | 35.03 | 35.35 | 32.28 | 32.9 | 32.9 | -2.31 (-6.56%) | 437,600 |
19 Apr 2021 | USD | 35.45 | 35.98 | 34.63 | 35.21 | 35.21 | -0.24 (-0.68%) | 220,300 |
16 Apr 2021 | USD | 35.55 | 35.97 | 34.68 | 35.45 | 35.45 | +0.28 (+0.80%) | 190,700 |
15 Apr 2021 | USD | 36.69 | 36.81 | 34.83 | 35.17 | 35.17 | -1.26 (-3.46%) | 235,800 |
14 Apr 2021 | USD | 35.69 | 37.12 | 35.69 | 36.43 | 36.43 | +0.64 (+1.79%) | 232,700 |
13 Apr 2021 | USD | 36.22 | 36.87 | 35.09 | 35.79 | 35.79 | -0.73 (-2.00%) | 275,300 |
12 Apr 2021 | USD | 36.87 | 37.28 | 35.96 | 36.52 | 36.52 | -0.34 (-0.92%) | 145,400 |
9 Apr 2021 | USD | 37.13 | 37.23 | 35.95 | 36.86 | 36.86 | -0.27 (-0.73%) | 221,975 |
8 Apr 2021 | USD | 37.82 | 37.85 | 36.74 | 37.13 | 37.13 | -0.62 (-1.64%) | 183,505 |