Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 49.4 | 49.57 | 48.17 | 49.1 | 49.1 | -0.69 (-1.39%) | 345,800 |
2 Jun 2021 | USD | 51.38 | 51.54 | 49.62 | 49.79 | 49.79 | -1.17 (-2.30%) | 389,600 |
1 Jun 2021 | USD | 49.77 | 51.1 | 49.71 | 50.96 | 50.96 | +1.93 (+3.94%) | 430,000 |
28 May 2021 | USD | 49.56 | 49.8 | 48.75 | 49.03 | 49.03 | -0.53 (-1.07%) | 213,900 |
27 May 2021 | USD | 49.45 | 49.82 | 48.62 | 49.56 | 49.56 | +0.92 (+1.89%) | 252,900 |
26 May 2021 | USD | 48.27 | 48.89 | 47.78 | 48.64 | 48.64 | +0.65 (+1.35%) | 279,900 |
25 May 2021 | USD | 48.84 | 50.33 | 47.86 | 47.99 | 47.99 | -0.25 (-0.52%) | 381,000 |
24 May 2021 | USD | 48.76 | 49.03 | 47.96 | 48.24 | 48.24 | -0.44 (-0.90%) | 316,700 |
21 May 2021 | USD | 48.27 | 49.11 | 48.27 | 48.68 | 48.68 | +0.66 (+1.37%) | 274,900 |
20 May 2021 | USD | 48.78 | 49.09 | 47.59 | 48.02 | 48.02 | -0.97 (-1.98%) | 730,700 |
19 May 2021 | USD | 48.26 | 49.55 | 47.55 | 48.99 | 48.99 | -0.21 (-0.43%) | 194,000 |
18 May 2021 | USD | 50.19 | 50.69 | 49.18 | 49.2 | 49.2 | -0.54 (-1.09%) | 268,900 |
17 May 2021 | USD | 49.19 | 49.83 | 48.08 | 49.74 | 49.74 | +0.14 (+0.28%) | 214,300 |
14 May 2021 | USD | 48.53 | 49.77 | 47.85 | 49.6 | 49.6 | +1.76 (+3.68%) | 258,300 |
13 May 2021 | USD | 46.71 | 48.19 | 46.23 | 47.84 | 47.84 | +1.62 (+3.50%) | 251,200 |
12 May 2021 | USD | 47.37 | 48 | 46.04 | 46.22 | 46.22 | -1.64 (-3.43%) | 269,600 |
11 May 2021 | USD | 47.56 | 47.99 | 46.35 | 47.86 | 47.86 | -0.83 (-1.70%) | 322,600 |
10 May 2021 | USD | 49.62 | 50.28 | 48.62 | 48.69 | 48.69 | -0.86 (-1.74%) | 292,000 |
7 May 2021 | USD | 49.32 | 50.03 | 48.99 | 49.55 | 49.55 | +0.33 (+0.67%) | 267,900 |
6 May 2021 | USD | 49.65 | 49.65 | 47.66 | 49.22 | 49.22 | +0.2 (+0.41%) | 231,400 |
5 May 2021 | USD | 48.07 | 49.5 | 47.62 | 49.02 | 49.02 | +0.96 (+2.00%) | 454,900 |
4 May 2021 | USD | 49.82 | 49.91 | 47.62 | 48.06 | 48.06 | -1.93 (-3.86%) | 332,900 |
3 May 2021 | USD | 49.93 | 50.4 | 49.1 | 49.99 | 49.99 | +0.33 (+0.66%) | 510,400 |
30 Apr 2021 | USD | 51.15 | 53.5 | 49.5 | 49.66 | 49.66 | -1.29 (-2.53%) | 441,000 |
29 Apr 2021 | USD | 51.76 | 52.44 | 50.68 | 50.95 | 50.95 | -0.1 (-0.20%) | 374,800 |
28 Apr 2021 | USD | 51.48 | 51.94 | 50.79 | 51.05 | 51.05 | -0.62 (-1.20%) | 206,200 |
27 Apr 2021 | USD | 51.82 | 52.21 | 51.26 | 51.67 | 51.67 | -0.37 (-0.71%) | 166,100 |
26 Apr 2021 | USD | 52.26 | 53.03 | 51.63 | 52.04 | 52.04 | +0.41 (+0.79%) | 152,800 |
23 Apr 2021 | USD | 50.49 | 52.2 | 50.12 | 51.63 | 51.63 | +1.38 (+2.75%) | 236,400 |
22 Apr 2021 | USD | 51.48 | 52.08 | 50.18 | 50.25 | 50.25 | -0.59 (-1.16%) | 269,400 |