Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 41.89 | 41.96 | 40.9 | 40.92 | 40.92 | -0.39 (-0.94%) | 1,036,500 |
20 May 2021 | USD | 41.11 | 41.65 | 40.37 | 41.31 | 41.31 | +0.64 (+1.57%) | 984,200 |
19 May 2021 | USD | 38.96 | 40.73 | 38.57 | 40.67 | 40.67 | +0.45 (+1.12%) | 1,055,200 |
18 May 2021 | USD | 40.2 | 41.53 | 39.77 | 40.22 | 40.22 | +0.07 (+0.17%) | 1,164,100 |
17 May 2021 | USD | 39.16 | 40.53 | 38.92 | 40.15 | 40.15 | +0.16 (+0.40%) | 1,045,600 |
14 May 2021 | USD | 38.43 | 40.28 | 37.67 | 39.99 | 39.99 | +2 (+5.26%) | 1,152,400 |
13 May 2021 | USD | 38.86 | 39.65 | 37.05 | 37.99 | 37.99 | -0.19 (-0.50%) | 2,008,600 |
12 May 2021 | USD | 39.65 | 40.93 | 37.97 | 38.18 | 38.18 | -2.64 (-6.47%) | 3,066,700 |
11 May 2021 | USD | 35.51 | 41.64 | 35.25 | 40.82 | 40.82 | +2.61 (+6.83%) | 1,908,300 |
10 May 2021 | USD | 41.25 | 41.35 | 37.61 | 38.21 | 38.21 | -3.83 (-9.11%) | 2,208,000 |
7 May 2021 | USD | 40.67 | 42.3 | 40.67 | 42.04 | 42.04 | +2 (+5.00%) | 1,412,300 |
6 May 2021 | USD | 40 | 40.73 | 38.09 | 40.04 | 40.04 | -0.93 (-2.27%) | 1,944,600 |
5 May 2021 | USD | 40.75 | 41.71 | 37.34 | 40.97 | 40.97 | -1.97 (-4.59%) | 6,519,800 |
4 May 2021 | USD | 43.04 | 43.29 | 41.02 | 42.94 | 42.94 | -0.9 (-2.05%) | 1,954,000 |
3 May 2021 | USD | 46.78 | 46.86 | 43.66 | 43.84 | 43.84 | -2.22 (-4.82%) | 1,723,000 |
30 Apr 2021 | USD | 45.7 | 47.3 | 45.53 | 46.06 | 46.06 | -0.63 (-1.35%) | 805,500 |
29 Apr 2021 | USD | 49.71 | 49.9 | 45.8 | 46.69 | 46.69 | -2.76 (-5.58%) | 1,053,900 |
28 Apr 2021 | USD | 48.5 | 49.8 | 47.96 | 49.45 | 49.45 | +0.66 (+1.35%) | 695,600 |
27 Apr 2021 | USD | 49.57 | 49.94 | 48.48 | 48.79 | 48.79 | -0.28 (-0.57%) | 798,100 |
26 Apr 2021 | USD | 48 | 49.25 | 47.05 | 49.07 | 49.07 | +0.95 (+1.97%) | 696,100 |
23 Apr 2021 | USD | 45.26 | 48.44 | 45.26 | 48.12 | 48.12 | +2.91 (+6.44%) | 1,779,000 |
22 Apr 2021 | USD | 46.24 | 47.1 | 44.93 | 45.21 | 45.21 | -0.14 (-0.31%) | 1,007,400 |
21 Apr 2021 | USD | 43.45 | 45.4 | 43.27 | 45.35 | 45.35 | +1.21 (+2.74%) | 929,900 |
20 Apr 2021 | USD | 46.19 | 46.7 | 43.36 | 44.14 | 44.14 | -2.56 (-5.48%) | 1,217,500 |
19 Apr 2021 | USD | 47.58 | 48.37 | 46.19 | 46.7 | 46.7 | -2.31 (-4.71%) | 1,461,700 |
16 Apr 2021 | USD | 50.47 | 50.47 | 48.31 | 49.01 | 49.01 | -1.03 (-2.06%) | 1,260,500 |
15 Apr 2021 | USD | 49.22 | 50.29 | 48.9 | 50.04 | 50.04 | +1.48 (+3.05%) | 950,300 |
14 Apr 2021 | USD | 50.63 | 51.87 | 48.44 | 48.56 | 48.56 | -1.76 (-3.50%) | 1,625,800 |
13 Apr 2021 | USD | 48.99 | 50.57 | 48.2 | 50.32 | 50.32 | +2.3 (+4.79%) | 1,647,700 |
12 Apr 2021 | USD | 47.84 | 48.59 | 46.58 | 48.02 | 48.02 | +0.06 (+0.13%) | 1,368,000 |