Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 18.4 | 18.5 | 16.95 | 17.41 | 17.41 | -0.93 (-5.07%) | 93,800 |
28 May 2021 | USD | 18.15 | 18.75 | 18.15 | 18.34 | 18.34 | +0.34 (+1.89%) | 46,000 |
27 May 2021 | USD | 17.87 | 18.51 | 17.18 | 18 | 18 | +0.32 (+1.81%) | 60,100 |
26 May 2021 | USD | 17.3 | 18.22 | 17.3 | 17.68 | 17.68 | +0.48 (+2.79%) | 54,600 |
25 May 2021 | USD | 17.71 | 17.99 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 51,600 |
24 May 2021 | USD | 18.25 | 18.25 | 16.62 | 17.35 | 17.35 | -0.7 (-3.88%) | 90,400 |
21 May 2021 | USD | 16.94 | 18.27 | 16.51 | 18.05 | 18.05 | +1.43 (+8.60%) | 153,200 |
20 May 2021 | USD | 17.31 | 17.85 | 16.03 | 16.62 | 16.62 | -0.65 (-3.76%) | 121,100 |
19 May 2021 | USD | 17.18 | 18.1 | 16.44 | 17.27 | 17.27 | -0.74 (-4.11%) | 136,400 |
18 May 2021 | USD | 16.58 | 18.36 | 16.32 | 18.01 | 18.01 | +1.75 (+10.76%) | 161,400 |
17 May 2021 | USD | 16.35 | 16.8 | 15.93 | 16.26 | 16.26 | +0.16 (+0.99%) | 123,400 |
14 May 2021 | USD | 18 | 18 | 15.79 | 16.1 | 16.1 | -1.92 (-10.65%) | 308,500 |
13 May 2021 | USD | 18.5 | 19.41 | 17.56 | 18.02 | 18.02 | -0.16 (-0.88%) | 84,000 |
12 May 2021 | USD | 19.65 | 20.51 | 17.75 | 18.18 | 18.18 | -2.05 (-10.13%) | 129,000 |
11 May 2021 | USD | 17.59 | 20.52 | 17.5 | 20.23 | 20.23 | +1.66 (+8.94%) | 122,800 |
10 May 2021 | USD | 20.22 | 20.36 | 18.49 | 18.57 | 18.57 | -1.77 (-8.70%) | 159,000 |
7 May 2021 | USD | 21.25 | 21.99 | 19.83 | 20.34 | 20.34 | -0.75 (-3.56%) | 100,300 |
6 May 2021 | USD | 22.41 | 23.39 | 20.09 | 21.09 | 21.09 | -1.87 (-8.14%) | 262,800 |
5 May 2021 | USD | 24.05 | 24.05 | 22.65 | 22.96 | 22.96 | -0.99 (-4.13%) | 69,700 |
4 May 2021 | USD | 24.7 | 25.08 | 23.7 | 23.95 | 23.95 | -1.13 (-4.51%) | 71,900 |
3 May 2021 | USD | 25.44 | 25.5 | 24.4 | 25.08 | 25.08 | -0.22 (-0.87%) | 54,700 |
30 Apr 2021 | USD | 24.98 | 26.15 | 24.96 | 25.3 | 25.3 | -0.23 (-0.90%) | 55,600 |
29 Apr 2021 | USD | 26.44 | 26.44 | 24.73 | 25.53 | 25.53 | -0.5 (-1.92%) | 78,100 |
28 Apr 2021 | USD | 24.64 | 26.82 | 24.5 | 26.03 | 26.03 | +1.12 (+4.50%) | 97,900 |
27 Apr 2021 | USD | 25.4 | 26 | 24.47 | 24.91 | 24.91 | -0.39 (-1.54%) | 72,500 |
26 Apr 2021 | USD | 24.93 | 25.5 | 24.55 | 25.3 | 25.3 | +0.52 (+2.10%) | 81,500 |
23 Apr 2021 | USD | 23.71 | 25.4 | 23.52 | 24.78 | 24.78 | +1.21 (+5.13%) | 88,300 |
22 Apr 2021 | USD | 22.62 | 24.81 | 22.54 | 23.57 | 23.57 | +0.95 (+4.20%) | 93,300 |
21 Apr 2021 | USD | 21.55 | 23.11 | 21.55 | 22.62 | 22.62 | +0.93 (+4.29%) | 80,700 |
20 Apr 2021 | USD | 23.5 | 24.41 | 21.02 | 21.69 | 21.69 | -1.99 (-8.40%) | 179,400 |