Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 42.6 | 43.32 | 42.6 | 43.13 | 43.13 | +0.055 (+0.13%) | 22,500 |
18 May 2021 | USD | 43.075 | 43.075 | 43.075 | 43.075 | 43.075 | +0.392 (+0.92%) | 177,620 |
17 May 2021 | USD | 42.683 | 42.683 | 42.683 | 42.683 | 42.683 | -0.197 (-0.46%) | 204,052 |
14 May 2021 | USD | 42.81 | 42.91 | 42.47 | 42.88 | 42.88 | +0.36 (+0.85%) | 144,900 |
13 May 2021 | USD | 43.27 | 43.27 | 42.36 | 42.52 | 42.52 | -0.74 (-1.71%) | 51,400 |
12 May 2021 | USD | 44.72 | 44.72 | 43.26 | 43.26 | 43.26 | -0.71 (-1.61%) | 29,400 |
11 May 2021 | USD | 44.15 | 44.51 | 43.54 | 43.97 | 43.97 | -0.76 (-1.70%) | 24,800 |
10 May 2021 | USD | 44.93 | 45.17 | 44.73 | 44.73 | 44.73 | +0.13 (+0.29%) | 29,800 |
7 May 2021 | USD | 44.24 | 44.81 | 44.24 | 44.6 | 44.6 | +0.49 (+1.11%) | 19,400 |
6 May 2021 | USD | 44.11 | 44.39 | 43.7 | 44.11 | 44.11 | -1.34 (-2.95%) | 34,500 |
5 May 2021 | USD | 45.61 | 46.32 | 45.45 | 45.45 | 45.45 | -1.56 (-3.32%) | 26,700 |
4 May 2021 | USD | 48.02 | 48.02 | 46.75 | 47.01 | 47.01 | -0.23 (-0.49%) | 25,800 |
3 May 2021 | USD | 47.54 | 47.68 | 47.01 | 47.24 | 47.24 | -0.11 (-0.23%) | 31,300 |
30 Apr 2021 | USD | 47.56 | 47.59 | 47.24 | 47.35 | 47.35 | -1.49 (-3.05%) | 18,500 |
29 Apr 2021 | USD | 49.08 | 49.12 | 48.36 | 48.84 | 48.84 | +0.14 (+0.29%) | 23,400 |
28 Apr 2021 | USD | 48.48 | 49.16 | 48.35 | 48.7 | 48.7 | +0.13 (+0.27%) | 26,900 |
27 Apr 2021 | USD | 48.28 | 48.72 | 48.25 | 48.57 | 48.57 | +0.1 (+0.21%) | 53,100 |
26 Apr 2021 | USD | 48.2 | 48.63 | 48.18 | 48.47 | 48.47 | +0.71 (+1.49%) | 26,300 |
23 Apr 2021 | USD | 48.18 | 48.18 | 47.28 | 47.76 | 47.76 | -0.19 (-0.40%) | 21,800 |
22 Apr 2021 | USD | 47.57 | 48.3 | 47.28 | 47.95 | 47.95 | -0.32 (-0.66%) | 70,000 |
21 Apr 2021 | USD | 47.67 | 48.27 | 47.56 | 48.27 | 48.27 | +0.68 (+1.43%) | 60,000 |
20 Apr 2021 | USD | 48.63 | 48.63 | 47.53 | 47.59 | 47.59 | +0.38 (+0.80%) | 110,100 |
19 Apr 2021 | USD | 47.25 | 47.41 | 47 | 47.21 | 47.21 | +0.6 (+1.29%) | 26,000 |
16 Apr 2021 | USD | 46.02 | 46.89 | 46.02 | 46.61 | 46.61 | +0.01 (+0.02%) | 31,600 |
15 Apr 2021 | USD | 46.67 | 46.71 | 46.41 | 46.6 | 46.6 | -0.8 (-1.69%) | 21,800 |
14 Apr 2021 | USD | 46.55 | 47.53 | 46.55 | 47.4 | 47.4 | +0.56 (+1.20%) | 22,200 |
13 Apr 2021 | USD | 46.9 | 46.9 | 46.12 | 46.84 | 46.84 | +0.11 (+0.24%) | 38,000 |
12 Apr 2021 | USD | 46.86 | 46.94 | 46.63 | 46.73 | 46.73 | -0.8 (-1.68%) | 14,800 |
9 Apr 2021 | USD | 47.67 | 47.83 | 46.9 | 47.53 | 47.53 | -1.73 (-3.51%) | 203,300 |
8 Apr 2021 | USD | 50.1 | 50.1 | 48.73 | 49.26 | 49.26 | -0.34 (-0.69%) | 16,100 |