Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | USD | 47.81 | 47.89 | 47.29 | 47.4 | 47.4 | +0.07 (+0.15%) | 553,753 |
30 Jun 2021 | USD | 47.32 | 47.62 | 46.91 | 47.33 | 47.33 | -0.03 (-0.06%) | 661,208 |
29 Jun 2021 | USD | 47.56 | 47.85 | 46.59 | 47.36 | 47.36 | +0.27 (+0.57%) | 931,688 |
28 Jun 2021 | USD | 47.2 | 47.33 | 46.28 | 47.09 | 47.09 | -0.1 (-0.21%) | 710,209 |
25 Jun 2021 | USD | 47.54 | 47.9568 | 46.97 | 47.19 | 47.19 | +0.53 (+1.14%) | 898,218 |
24 Jun 2021 | USD | 46.93 | 46.98 | 46.23 | 46.66 | 46.66 | +0.54 (+1.17%) | 821,687 |
23 Jun 2021 | USD | 45.27 | 47.33 | 45.24 | 46.12 | 46.12 | +1.14 (+2.53%) | 1,036,175 |
22 Jun 2021 | USD | 43.65 | 45.75 | 43.23 | 44.98 | 44.98 | +1.41 (+3.24%) | 1,331,791 |
21 Jun 2021 | USD | 42.87 | 44.17 | 42.675 | 43.57 | 43.57 | +1.09 (+2.57%) | 1,136,968 |
18 Jun 2021 | USD | 43.78 | 44.0299 | 42.42 | 42.48 | 42.48 | -1.73 (-3.91%) | 2,721,874 |
17 Jun 2021 | USD | 45.75 | 45.99 | 43.75 | 44.21 | 44.21 | -1.63 (-3.56%) | 1,779,808 |
16 Jun 2021 | USD | 46.78 | 47.02 | 45.6 | 45.84 | 45.84 | -0.96 (-2.05%) | 1,071,091 |
15 Jun 2021 | USD | 47.2 | 47.26 | 45.39 | 46.8 | 46.8 | -0.39 (-0.83%) | 1,415,296 |
14 Jun 2021 | USD | 48.14 | 48.35 | 47.08 | 47.19 | 47.19 | -0.68 (-1.42%) | 577,791 |
11 Jun 2021 | USD | 47.73 | 48.1 | 47.3209 | 47.87 | 47.87 | +0.62 (+1.31%) | 645,725 |
10 Jun 2021 | USD | 47.63 | 48.08 | 46.97 | 47.25 | 47.25 | -0.32 (-0.67%) | 1,539,452 |
9 Jun 2021 | USD | 46.87 | 47.75 | 46.26 | 47.57 | 47.57 | +0.78 (+1.67%) | 1,054,753 |
8 Jun 2021 | USD | 45.67 | 47.18 | 44.9156 | 46.79 | 46.79 | +1.14 (+2.50%) | 929,626 |
7 Jun 2021 | USD | 45.8 | 46.5 | 45.4 | 45.65 | 45.65 | -0.09 (-0.20%) | 874,422 |
4 Jun 2021 | USD | 45.25 | 45.75 | 44.53 | 45.74 | 45.74 | +0.67 (+1.49%) | 762,791 |
3 Jun 2021 | USD | 45.49 | 46 | 44.59 | 45.07 | 45.07 | -1.02 (-2.21%) | 1,449,064 |
2 Jun 2021 | USD | 44.59 | 46.5 | 44.25 | 46.09 | 46.09 | +1.58 (+3.55%) | 1,889,653 |
1 Jun 2021 | USD | 44.7 | 45.5899 | 44.17 | 44.51 | 44.51 | +1.14 (+2.63%) | 1,096,435 |
28 May 2021 | USD | 43.24 | 43.94 | 42.51 | 43.37 | 43.37 | +0.72 (+1.69%) | 1,716,437 |
27 May 2021 | USD | 42.31 | 43.85 | 42.3 | 42.65 | 42.65 | +0.83 (+1.98%) | 1,626,816 |
26 May 2021 | USD | 41.5 | 42 | 40.58 | 41.82 | 41.82 | +0.21 (+0.50%) | 1,347,605 |
25 May 2021 | USD | 42.49 | 43.1 | 41.38 | 41.61 | 41.61 | -0.64 (-1.51%) | 1,507,264 |
24 May 2021 | USD | 43.14 | 43.185 | 41.51 | 42.25 | 42.25 | +0.16 (+0.38%) | 1,178,502 |
21 May 2021 | USD | 42.2 | 43.03 | 41.71 | 42.09 | 42.09 | +0.64 (+1.54%) | 2,414,894 |
20 May 2021 | USD | 43.44 | 44.4 | 40.53 | 41.45 | 41.45 | -0.98 (-2.31%) | 3,848,573 |