Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 30.51 | 31.23 | 30.51 | 31.08 | 31.08 | +0.84 (+2.78%) | 115,700 |
25 May 2021 | USD | 31.7 | 32.1 | 30.15 | 30.24 | 30.24 | -1.02 (-3.26%) | 211,100 |
24 May 2021 | USD | 30.9 | 31.86 | 30.5 | 31.26 | 31.26 | +0.66 (+2.16%) | 212,700 |
21 May 2021 | USD | 31.06 | 31.2 | 30.51 | 30.6 | 30.6 | -0.11 (-0.36%) | 261,000 |
20 May 2021 | USD | 30.98 | 31 | 30.18 | 30.71 | 30.71 | -0.07 (-0.23%) | 226,000 |
19 May 2021 | USD | 29.16 | 31.14 | 28.82 | 30.78 | 30.78 | +0.87 (+2.91%) | 347,100 |
18 May 2021 | USD | 30.01 | 30.91 | 29.5 | 29.91 | 29.91 | +0.42 (+1.42%) | 289,300 |
17 May 2021 | USD | 28 | 29.94 | 27.68 | 29.49 | 29.49 | +1.02 (+3.58%) | 688,700 |
14 May 2021 | USD | 27.93 | 28.72 | 27.39 | 28.47 | 28.47 | +1.12 (+4.10%) | 147,700 |
13 May 2021 | USD | 27.38 | 28.2 | 26.41 | 27.35 | 27.35 | +0.67 (+2.51%) | 278,100 |
12 May 2021 | USD | 27.57 | 28.25 | 26.6 | 26.68 | 26.68 | -1.48 (-5.26%) | 216,200 |
11 May 2021 | USD | 26.24 | 28.51 | 25.32 | 28.16 | 28.16 | +0.3 (+1.08%) | 375,700 |
10 May 2021 | USD | 30.15 | 30.15 | 27.8 | 27.86 | 27.86 | -2.52 (-8.29%) | 224,100 |
7 May 2021 | USD | 29.64 | 30.67 | 29.44 | 30.38 | 30.38 | +1.17 (+4.01%) | 263,000 |
6 May 2021 | USD | 31.5 | 31.72 | 27.55 | 29.21 | 29.21 | -0.43 (-1.45%) | 430,000 |
5 May 2021 | USD | 29.28 | 30.16 | 28.59 | 29.64 | 29.64 | +0.67 (+2.31%) | 181,600 |
4 May 2021 | USD | 30.37 | 30.43 | 28.16 | 28.97 | 28.97 | -2.07 (-6.67%) | 308,800 |
3 May 2021 | USD | 31.37 | 31.7 | 30.04 | 31.04 | 31.04 | -0.06 (-0.19%) | 382,200 |
30 Apr 2021 | USD | 31.2 | 31.75 | 30.72 | 31.1 | 31.1 | -0.98 (-3.05%) | 238,400 |
29 Apr 2021 | USD | 32.61 | 32.61 | 31.14 | 32.08 | 32.08 | +0.07 (+0.22%) | 224,600 |
28 Apr 2021 | USD | 32.04 | 32.48 | 31.52 | 32.01 | 32.01 | -0.21 (-0.65%) | 169,600 |
27 Apr 2021 | USD | 32.61 | 32.61 | 31.81 | 32.22 | 32.22 | -0.04 (-0.12%) | 163,100 |
26 Apr 2021 | USD | 31.77 | 32.51 | 31.59 | 32.26 | 32.26 | +0.67 (+2.12%) | 217,000 |
23 Apr 2021 | USD | 30.38 | 31.8 | 30.3 | 31.59 | 31.59 | +1.29 (+4.26%) | 156,500 |
22 Apr 2021 | USD | 30.3 | 31.57 | 29.55 | 30.3 | 30.3 | -0.07 (-0.23%) | 432,200 |
21 Apr 2021 | USD | 28.27 | 30.47 | 28.04 | 30.37 | 30.37 | +1.93 (+6.79%) | 355,500 |
20 Apr 2021 | USD | 29.7 | 29.9 | 26.94 | 28.44 | 28.44 | -1.5 (-5.01%) | 734,800 |
19 Apr 2021 | USD | 31.66 | 31.78 | 29.57 | 29.94 | 29.94 | -2.16 (-6.73%) | 213,400 |
16 Apr 2021 | USD | 32.5 | 32.55 | 31.66 | 32.1 | 32.1 | -0.43 (-1.32%) | 118,200 |
15 Apr 2021 | USD | 32.96 | 33.3 | 31.9 | 32.53 | 32.53 | +0.15 (+0.46%) | 173,300 |