Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 20.58 | 22.03 | 20.5 | 21.97 | 21.97 | +1.4 (+6.81%) | 124,400 |
25 May 2021 | USD | 20.54 | 21.13 | 20.32 | 20.57 | 20.57 | +0.02 (+0.10%) | 118,000 |
24 May 2021 | USD | 22.06 | 22.8 | 20.35 | 20.55 | 20.55 | -1.88 (-8.38%) | 187,200 |
21 May 2021 | USD | 21.97 | 22.5 | 21.2 | 22.43 | 22.43 | +0.78 (+3.60%) | 188,100 |
20 May 2021 | USD | 21.09 | 22.4 | 20.765 | 21.65 | 21.65 | +0.45 (+2.12%) | 133,400 |
19 May 2021 | USD | 20 | 21.27 | 20 | 21.2 | 21.2 | +0.45 (+2.17%) | 159,400 |
18 May 2021 | USD | 20.48 | 20.98 | 19.85 | 20.75 | 20.75 | -0.01 (-0.05%) | 184,000 |
17 May 2021 | USD | 20.21 | 21.49 | 19.557 | 20.76 | 20.76 | +0.23 (+1.12%) | 733,600 |
14 May 2021 | USD | 19.73 | 21.5 | 19.485 | 20.53 | 20.53 | +0.81 (+4.11%) | 160,400 |
13 May 2021 | USD | 19.85 | 20.54 | 18.81 | 19.72 | 19.72 | +0.15 (+0.77%) | 131,500 |
12 May 2021 | USD | 17.55 | 20.64 | 17.55 | 19.57 | 19.57 | +1.76 (+9.88%) | 150,100 |
11 May 2021 | USD | 17.98 | 19.68 | 17.27 | 17.81 | 17.81 | -0.67 (-3.63%) | 183,200 |
10 May 2021 | USD | 19.96 | 20.41 | 18.26 | 18.48 | 18.48 | -1.45 (-7.28%) | 137,200 |
7 May 2021 | USD | 19.89 | 20.28 | 19.01 | 19.93 | 19.93 | +0.09 (+0.45%) | 151,000 |
6 May 2021 | USD | 19.82 | 20.24 | 18.76 | 19.84 | 19.84 | -0.13 (-0.65%) | 129,900 |
5 May 2021 | USD | 19.23 | 20.63 | 19.11 | 19.97 | 19.97 | +0.7 (+3.63%) | 100,600 |
4 May 2021 | USD | 19.68 | 19.75 | 18.671 | 19.27 | 19.27 | -0.64 (-3.21%) | 110,600 |
3 May 2021 | USD | 19.96 | 20.611 | 19.7 | 19.91 | 19.91 | -0.02 (-0.10%) | 137,200 |
30 Apr 2021 | USD | 19.69 | 20.69 | 19.69 | 19.93 | 19.93 | -0.12 (-0.60%) | 131,500 |
29 Apr 2021 | USD | 20.27 | 20.56 | 19.54 | 20.05 | 20.05 | +0.05 (+0.25%) | 157,400 |
28 Apr 2021 | USD | 20.42 | 20.94 | 19.92 | 20 | 20 | -0.51 (-2.49%) | 177,700 |
27 Apr 2021 | USD | 21.16 | 21.483 | 19.77 | 20.51 | 20.51 | -0.545 (-2.59%) | 196,600 |
26 Apr 2021 | USD | 21.28 | 21.59 | 20.74 | 21.055 | 21.055 | -0.025 (-0.12%) | 229,300 |
23 Apr 2021 | USD | 21.53 | 21.65 | 20.52 | 21.08 | 21.08 | -0.26 (-1.22%) | 147,300 |
22 Apr 2021 | USD | 22.28 | 22.66 | 21.25 | 21.34 | 21.34 | -0.9 (-4.05%) | 104,000 |
21 Apr 2021 | USD | 21.72 | 22.93 | 21.27 | 22.24 | 22.24 | +0.46 (+2.11%) | 168,300 |
20 Apr 2021 | USD | 21.36 | 22.34 | 21.36 | 21.78 | 21.78 | +0.26 (+1.21%) | 68,400 |
19 Apr 2021 | USD | 23.14 | 23.35 | 21.28 | 21.52 | 21.52 | -1.9 (-8.11%) | 124,600 |
16 Apr 2021 | USD | 24.25 | 24.56 | 23.105 | 23.42 | 23.42 | -0.51 (-2.13%) | 70,900 |
15 Apr 2021 | USD | 23.63 | 25.6 | 23.07 | 23.93 | 23.93 | +0.58 (+2.48%) | 113,200 |