Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 28.25 | 29.44 | 28.01 | 29.4 | 29.4 | +1.4 (+5%) | 180,000 |
28 May 2021 | USD | 28.11 | 28.49 | 27.84 | 28 | 28 | -0.05 (-0.18%) | 114,500 |
27 May 2021 | USD | 28.27 | 28.4 | 27.85 | 28.05 | 28.05 | +0.04 (+0.14%) | 214,300 |
26 May 2021 | USD | 28 | 28.21 | 27.79 | 28.01 | 28.01 | +0.01 (+0.04%) | 251,500 |
25 May 2021 | USD | 28.18 | 28.27 | 27.51 | 28 | 28 | +0.1 (+0.36%) | 129,900 |
24 May 2021 | USD | 28.1 | 28.22 | 27.7 | 27.9 | 27.9 | -0.21 (-0.75%) | 182,700 |
21 May 2021 | USD | 28.26 | 28.34 | 27.98 | 28.11 | 28.11 | +0.01 (+0.04%) | 72,200 |
20 May 2021 | USD | 28.01 | 28.25 | 27.8 | 28.1 | 28.1 | +0.09 (+0.32%) | 87,500 |
19 May 2021 | USD | 27.59 | 28.17 | 27.24 | 28.01 | 28.01 | +0.01 (+0.04%) | 120,200 |
18 May 2021 | USD | 28.26 | 28.6 | 27.98 | 28 | 28 | -0.02 (-0.07%) | 124,400 |
17 May 2021 | USD | 27.35 | 28.4 | 26.93 | 28.02 | 28.02 | +0.65 (+2.37%) | 292,500 |
14 May 2021 | USD | 26.08 | 27.4 | 25.63 | 27.37 | 27.37 | +1.66 (+6.46%) | 391,300 |
13 May 2021 | USD | 27.97 | 28 | 25.51 | 25.71 | 25.71 | -2.01 (-7.25%) | 269,100 |
12 May 2021 | USD | 27.94 | 28.08 | 27.4 | 27.72 | 27.72 | +1.24 (+4.68%) | 359,900 |
11 May 2021 | USD | 28.7 | 28.72 | 24.97 | 26.48 | 26.48 | -3.98 (-13.07%) | 531,200 |
10 May 2021 | USD | 30.58 | 31.06 | 30.21 | 30.46 | 30.46 | -0.36 (-1.17%) | 262,900 |
7 May 2021 | USD | 29.55 | 31.35 | 29.37 | 30.82 | 30.82 | +1.4 (+4.76%) | 177,500 |
6 May 2021 | USD | 29.85 | 29.88 | 29.07 | 29.42 | 29.42 | -0.51 (-1.70%) | 83,600 |
5 May 2021 | USD | 30.61 | 30.61 | 29.78 | 29.93 | 29.93 | -0.61 (-2.00%) | 67,900 |
4 May 2021 | USD | 30.98 | 31.12 | 30.38 | 30.54 | 30.54 | -0.46 (-1.48%) | 53,500 |
3 May 2021 | USD | 30.73 | 31.44 | 30.64 | 31 | 31 | +0.54 (+1.77%) | 119,200 |
30 Apr 2021 | USD | 30.65 | 30.93 | 30.06 | 30.46 | 30.46 | -0.38 (-1.23%) | 78,600 |
29 Apr 2021 | USD | 31.71 | 31.91 | 30.68 | 30.84 | 30.84 | -0.63 (-2.00%) | 47,600 |
28 Apr 2021 | USD | 31.51 | 31.72 | 30.8 | 31.47 | 31.47 | +0.16 (+0.51%) | 132,800 |
27 Apr 2021 | USD | 32.58 | 32.58 | 31.25 | 31.31 | 31.31 | -1.24 (-3.81%) | 58,400 |
26 Apr 2021 | USD | 32.54 | 33.08 | 32.43 | 32.55 | 32.55 | +0.15 (+0.46%) | 48,600 |
23 Apr 2021 | USD | 32.69 | 32.7 | 32.22 | 32.4 | 32.4 | -0.03 (-0.09%) | 65,700 |
22 Apr 2021 | USD | 32.79 | 32.84 | 31.96 | 32.43 | 32.43 | -0.38 (-1.16%) | 93,700 |
21 Apr 2021 | USD | 32.57 | 33.34 | 32.57 | 32.81 | 32.81 | +0.07 (+0.21%) | 56,400 |
20 Apr 2021 | USD | 33.62 | 33.73 | 32.48 | 32.74 | 32.74 | -0.84 (-2.50%) | 53,900 |