Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 38.21 | 40.515 | 37.78 | 40.4 | 40.4 | +2.15 (+5.62%) | 673,200 |
25 May 2021 | USD | 37.82 | 39 | 37.73 | 38.25 | 38.25 | +0.96 (+2.57%) | 700,700 |
24 May 2021 | USD | 38.14 | 38.76 | 37.215 | 37.29 | 37.29 | -0.47 (-1.24%) | 553,700 |
21 May 2021 | USD | 37.97 | 39.4 | 37.12 | 37.76 | 37.76 | +0.63 (+1.70%) | 1,475,000 |
20 May 2021 | USD | 37.22 | 38.17 | 36.92 | 37.13 | 37.13 | +0.48 (+1.31%) | 683,200 |
19 May 2021 | USD | 35.13 | 36.97 | 34.91 | 36.65 | 36.65 | +0.21 (+0.58%) | 839,500 |
18 May 2021 | USD | 35.75 | 37.94 | 34.88 | 36.44 | 36.44 | +0.82 (+2.30%) | 901,700 |
17 May 2021 | USD | 35.22 | 36.05 | 33.9 | 35.62 | 35.62 | -0.94 (-2.57%) | 846,900 |
14 May 2021 | USD | 36.02 | 37.5 | 35.27 | 36.56 | 36.56 | +1.36 (+3.86%) | 1,046,000 |
13 May 2021 | USD | 37.35 | 38.25 | 33.66 | 35.2 | 35.2 | -1.26 (-3.46%) | 1,339,700 |
12 May 2021 | USD | 38.42 | 39.66 | 36.06 | 36.46 | 36.46 | -3.43 (-8.60%) | 1,106,900 |
11 May 2021 | USD | 38.07 | 43.37 | 38 | 39.89 | 39.89 | -2.42 (-5.72%) | 1,771,500 |
10 May 2021 | USD | 43.2 | 43.42 | 40.79 | 42.31 | 42.31 | -2.04 (-4.60%) | 1,207,100 |
7 May 2021 | USD | 45.35 | 47.46 | 44.13 | 44.35 | 44.35 | +0.54 (+1.23%) | 679,800 |
6 May 2021 | USD | 43.13 | 43.93 | 40.86 | 43.81 | 43.81 | +0.15 (+0.34%) | 823,700 |
5 May 2021 | USD | 46.16 | 46.32 | 42.76 | 43.66 | 43.66 | -1.61 (-3.56%) | 568,500 |
4 May 2021 | USD | 45.42 | 45.6 | 42.77 | 45.27 | 45.27 | -0.72 (-1.57%) | 863,300 |
3 May 2021 | USD | 50.2 | 50.34 | 45.25 | 45.99 | 45.99 | -3.76 (-7.56%) | 594,300 |
30 Apr 2021 | USD | 48.24 | 50.05 | 48.215 | 49.75 | 49.75 | +0.75 (+1.53%) | 557,600 |
29 Apr 2021 | USD | 51.27 | 51.51 | 48.36 | 49 | 49 | -1.7 (-3.35%) | 543,900 |
28 Apr 2021 | USD | 50.15 | 51.16 | 48.66 | 50.7 | 50.7 | -0.2 (-0.39%) | 327,100 |
27 Apr 2021 | USD | 50.59 | 51.6 | 49.67 | 50.9 | 50.9 | +0.24 (+0.47%) | 402,700 |
26 Apr 2021 | USD | 50.3 | 51.73 | 49.07 | 50.66 | 50.66 | +1.21 (+2.45%) | 402,600 |
23 Apr 2021 | USD | 49.81 | 50.634 | 48.51 | 49.45 | 49.45 | +0.27 (+0.55%) | 449,400 |
22 Apr 2021 | USD | 49.88 | 50.48 | 48.05 | 49.18 | 49.18 | -0.21 (-0.43%) | 592,600 |
21 Apr 2021 | USD | 45.57 | 49.47 | 44.255 | 49.39 | 49.39 | +3.42 (+7.44%) | 515,900 |
20 Apr 2021 | USD | 44.76 | 46.21 | 43.7 | 45.97 | 45.97 | +0.66 (+1.46%) | 775,100 |
19 Apr 2021 | USD | 47.04 | 48.08 | 43.49 | 45.31 | 45.31 | -2.86 (-5.94%) | 855,800 |
16 Apr 2021 | USD | 56.01 | 56.195 | 46.18 | 48.17 | 48.17 | -8.21 (-14.56%) | 1,480,200 |
15 Apr 2021 | USD | 54.41 | 56.83 | 54.3 | 56.38 | 56.38 | +2.81 (+5.25%) | 497,300 |