Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 34.2 | 34.75 | 31.85 | 33.24 | 33.24 | -1.68 (-4.81%) | 3,700 |
18 May 2021 | USD | 33.08 | 35 | 33 | 34.92 | 34.92 | 0.0 (0.0%) | 1,021,100 |
17 May 2021 | USD | 34.72 | 35 | 33.4 | 34.92 | 34.92 | +0.2 (+0.58%) | 4,400 |
14 May 2021 | USD | 32.7 | 34.8 | 32.7 | 34.72 | 34.72 | +0.04 (+0.12%) | 2,900 |
13 May 2021 | USD | 33.92 | 34.77 | 31.73 | 34.68 | 34.68 | +1.32 (+3.96%) | 2,400 |
12 May 2021 | USD | 33.22 | 33.43 | 33.15 | 33.36 | 33.36 | +0.58 (+1.77%) | 5,200 |
11 May 2021 | USD | 34.77 | 34.85 | 32.78 | 32.78 | 32.78 | -1.89 (-5.45%) | 1,800 |
10 May 2021 | USD | 34.67 | 34.67 | 32.78 | 34.67 | 34.67 | +1.84 (+5.60%) | 1,600 |
7 May 2021 | USD | 34.77 | 34.77 | 32.83 | 32.83 | 32.83 | -0.67 (-2%) | 3,600 |
6 May 2021 | USD | 33.92 | 34.42 | 32.5 | 33.5 | 33.5 | -0.67 (-1.96%) | 4,600 |
5 May 2021 | USD | 33.42 | 34.17 | 32.2 | 34.17 | 34.17 | +0.25 (+0.74%) | 703,900 |
4 May 2021 | USD | 34.02 | 34.03 | 30.8 | 33.92 | 33.92 | +0.68 (+2.05%) | 23,400 |
3 May 2021 | USD | 33.16 | 33.24 | 33.16 | 33.24 | 33.24 | +0.46 (+1.40%) | 15,100 |
30 Apr 2021 | USD | 32.8 | 32.92 | 32.24 | 32.78 | 32.78 | -0.63 (-1.89%) | 2,700 |
29 Apr 2021 | USD | 34.17 | 34.25 | 33.11 | 33.41 | 33.41 | -0.09 (-0.27%) | 4,100 |
28 Apr 2021 | USD | 33.38 | 33.5 | 33.34 | 33.5 | 33.5 | +0.68 (+2.07%) | 3,400 |
27 Apr 2021 | USD | 33.24 | 33.31 | 32.82 | 32.82 | 32.82 | -0.18 (-0.55%) | 4,700 |
26 Apr 2021 | USD | 33.47 | 33.47 | 32.8 | 33 | 33 | +0.12 (+0.36%) | 2,700 |
23 Apr 2021 | USD | 33.37 | 33.37 | 32.61 | 32.88 | 32.88 | +0.44 (+1.36%) | 2,300 |
22 Apr 2021 | USD | 32.49 | 32.62 | 31.91 | 32.44 | 32.44 | -0.41 (-1.25%) | 113,600 |
21 Apr 2021 | USD | 32.5 | 32.85 | 32.5 | 32.85 | 32.85 | +0.11 (+0.34%) | 56,000 |
20 Apr 2021 | USD | 33.16 | 33.16 | 32.74 | 32.74 | 32.74 | -0.58 (-1.74%) | 2,500 |
19 Apr 2021 | USD | 33.65 | 33.65 | 33.32 | 33.32 | 33.32 | -0.18 (-0.54%) | 5,800 |
16 Apr 2021 | USD | 33.32 | 33.5 | 33.3 | 33.5 | 33.5 | +0.5 (+1.52%) | 103,300 |
15 Apr 2021 | USD | 33.55 | 33.57 | 32.54 | 33 | 33 | +0.85 (+2.64%) | 3,300 |
14 Apr 2021 | USD | 31.73 | 32.15 | 31.35 | 32.15 | 32.15 | +0.75 (+2.39%) | 3,200 |
13 Apr 2021 | USD | 31.45 | 32.5 | 30.58 | 31.4 | 31.4 | -0.51 (-1.60%) | 4,000 |
12 Apr 2021 | USD | 32 | 32.57 | 31.7 | 31.91 | 31.91 | -0.15 (-0.47%) | 3,200 |
9 Apr 2021 | USD | 32.62 | 32.7 | 30.83 | 32.06 | 32.06 | +0.34 (+1.07%) | 2,300 |
8 Apr 2021 | USD | 31.8 | 31.8 | 31.1 | 31.72 | 31.72 | +0.14 (+0.44%) | 5,100 |