Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 17.2 | 17.54 | 16.75 | 16.84 | 16.84 | -0.37 (-2.15%) | 3,661,800 |
2 Jun 2021 | USD | 17.32 | 17.37 | 16.8 | 17.21 | 17.21 | -0.15 (-0.86%) | 4,028,600 |
1 Jun 2021 | USD | 17.55 | 17.7 | 17.03 | 17.36 | 17.36 | +0.04 (+0.23%) | 3,979,900 |
28 May 2021 | USD | 17.76 | 17.95 | 17.26 | 17.32 | 17.32 | +0.2 (+1.17%) | 5,137,600 |
27 May 2021 | USD | 17.01 | 17.22 | 16.39 | 17.12 | 17.12 | +0.33 (+1.97%) | 4,475,300 |
26 May 2021 | USD | 16.19 | 17.01 | 16.05 | 16.79 | 16.79 | +0.66 (+4.09%) | 3,740,800 |
25 May 2021 | USD | 16.46 | 16.65 | 16.02 | 16.13 | 16.13 | -0.12 (-0.74%) | 3,468,000 |
24 May 2021 | USD | 16.4 | 16.59 | 15.83 | 16.25 | 16.25 | -0.14 (-0.85%) | 3,597,800 |
21 May 2021 | USD | 16.1 | 16.88 | 15.54 | 16.39 | 16.39 | +0.73 (+4.66%) | 7,743,200 |
20 May 2021 | USD | 15.66 | 15.78 | 15.32 | 15.66 | 15.66 | +0.28 (+1.82%) | 4,384,400 |
19 May 2021 | USD | 14.86 | 15.64 | 14.54 | 15.38 | 15.38 | +0.26 (+1.72%) | 6,915,200 |
18 May 2021 | USD | 14.42 | 15.53 | 14.03 | 15.12 | 15.12 | +0.83 (+5.81%) | 7,096,900 |
17 May 2021 | USD | 14.62 | 14.62 | 13.93 | 14.29 | 14.29 | -0.35 (-2.39%) | 5,396,700 |
14 May 2021 | USD | 14.22 | 14.72 | 13.75 | 14.64 | 14.64 | +0.81 (+5.86%) | 6,022,800 |
13 May 2021 | USD | 14.49 | 14.915 | 13.56 | 13.83 | 13.83 | -0.56 (-3.89%) | 5,513,774 |
12 May 2021 | USD | 14.37 | 14.86 | 14.15 | 14.39 | 14.39 | -0.31 (-2.11%) | 4,471,000 |
11 May 2021 | USD | 12.83 | 15.18 | 12.8 | 14.7 | 14.7 | +0.32 (+2.23%) | 11,280,700 |
10 May 2021 | USD | 15.09 | 15.22 | 14.31 | 14.38 | 14.38 | -1.02 (-6.62%) | 6,513,100 |
7 May 2021 | USD | 15.43 | 16.17 | 15.27 | 15.4 | 15.4 | +0.25 (+1.65%) | 7,090,400 |
6 May 2021 | USD | 14.67 | 15.5 | 14.52 | 15.15 | 15.15 | -0.44 (-2.82%) | 10,651,600 |
5 May 2021 | USD | 16.46 | 16.49 | 15.27 | 15.59 | 15.59 | -0.67 (-4.12%) | 9,592,300 |
4 May 2021 | USD | 17.07 | 17.11 | 15.92 | 16.26 | 16.26 | -4 (-19.74%) | 16,512,100 |
3 May 2021 | USD | 22.01 | 22.19 | 20.15 | 20.26 | 20.26 | -1.61 (-7.36%) | 6,133,600 |
30 Apr 2021 | USD | 21.59 | 22.59 | 21.58 | 21.87 | 21.87 | -0.26 (-1.17%) | 3,227,700 |
29 Apr 2021 | USD | 23 | 23 | 21.7 | 22.13 | 22.13 | -0.58 (-2.55%) | 3,731,800 |
28 Apr 2021 | USD | 22.55 | 23.13 | 22.2 | 22.71 | 22.71 | +0.19 (+0.84%) | 3,382,900 |
27 Apr 2021 | USD | 22.54 | 22.72 | 21.94 | 22.52 | 22.52 | +0.13 (+0.58%) | 3,611,100 |
26 Apr 2021 | USD | 22.55 | 22.55 | 21.02 | 22.39 | 22.39 | +0.48 (+2.19%) | 4,826,700 |
23 Apr 2021 | USD | 20.54 | 21.96 | 20.1 | 21.91 | 21.91 | +1.58 (+7.77%) | 5,497,800 |
22 Apr 2021 | USD | 21.14 | 21.42 | 20.17 | 20.33 | 20.33 | +0.26 (+1.30%) | 4,960,900 |