Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 24.93 | 24.97 | 24.26 | 24.47 | 489.4 | +0.53 (+2.21%) | 694,000 |
27 May 2021 | USD | 24.54 | 24.8 | 23.17 | 23.94 | 478.8 | -0.98 (-3.93%) | 1,508,100 |
26 May 2021 | USD | 24.5 | 25.32 | 24.19 | 24.92 | 498.4 | +0.46 (+1.88%) | 655,200 |
25 May 2021 | USD | 24.28 | 24.49 | 23.92 | 24.46 | 489.2 | +0.54 (+2.26%) | 338,400 |
24 May 2021 | USD | 23.49 | 24.04 | 23.35 | 23.92 | 478.4 | -0.16 (-0.66%) | 792,600 |
21 May 2021 | USD | 24.21 | 24.4 | 23.98 | 24.08 | 481.6 | -0.67 (-2.71%) | 655,200 |
20 May 2021 | USD | 24.93 | 24.93 | 24.14 | 24.75 | 495 | -0.34 (-1.36%) | 887,600 |
19 May 2021 | USD | 25.3 | 25.52 | 24.66 | 25.09 | 501.8 | -0.74 (-2.86%) | 1,212,200 |
18 May 2021 | USD | 26.64 | 26.7 | 25.76 | 25.83 | 516.6 | -1.73 (-6.28%) | 1,126,000 |
17 May 2021 | USD | 27.54 | 28.06 | 25.2 | 27.56 | 551.2 | +2.48 (+9.89%) | 2,402,400 |
14 May 2021 | USD | 25.24 | 25.3 | 24.71 | 25.08 | 501.6 | +0.01 (+0.04%) | 417,800 |
13 May 2021 | USD | 24.58 | 25.47 | 24.48 | 25.07 | 501.4 | -0.07 (-0.28%) | 756,000 |
12 May 2021 | USD | 24.69 | 25.25 | 24.63 | 25.14 | 502.8 | +0.43 (+1.74%) | 600,000 |
11 May 2021 | USD | 23.61 | 24.9 | 23.58 | 24.71 | 494.2 | +0.48 (+1.98%) | 1,293,900 |
10 May 2021 | USD | 24.04 | 24.46 | 23.96 | 24.23 | 484.6 | -0.47 (-1.90%) | 575,600 |
7 May 2021 | USD | 24.3 | 25.2 | 23.93 | 24.7 | 494 | +0.31 (+1.27%) | 912,900 |
6 May 2021 | USD | 24.31 | 24.91 | 23.97 | 24.39 | 487.8 | -0.13 (-0.53%) | 823,300 |
5 May 2021 | USD | 24.92 | 24.92 | 24.35 | 24.52 | 490.4 | -0.44 (-1.76%) | 306,800 |
4 May 2021 | USD | 24.85 | 25.04 | 24.34 | 24.96 | 499.2 | +0.07 (+0.28%) | 506,100 |
3 May 2021 | USD | 24.55 | 25 | 24.3 | 24.89 | 497.8 | +0.47 (+1.92%) | 795,400 |
30 Apr 2021 | USD | 24.6 | 24.7 | 24.22 | 24.42 | 488.4 | +0.46 (+1.92%) | 678,600 |
29 Apr 2021 | USD | 24.87 | 24.92 | 23.67 | 23.96 | 479.2 | -0.85 (-3.43%) | 1,086,500 |
28 Apr 2021 | USD | 25.11 | 25.34 | 24.54 | 24.81 | 496.2 | +0.23 (+0.94%) | 724,400 |
27 Apr 2021 | USD | 24.14 | 24.71 | 24.14 | 24.58 | 491.6 | +0.87 (+3.67%) | 849,800 |
26 Apr 2021 | USD | 22.24 | 23.8 | 22.2 | 23.71 | 474.2 | +1.01 (+4.45%) | 746,100 |
23 Apr 2021 | USD | 22.92 | 23.28 | 22.69 | 22.7 | 454 | -0.38 (-1.65%) | 391,500 |
22 Apr 2021 | USD | 21.96 | 23.47 | 21.91 | 23.08 | 461.6 | +0.8 (+3.59%) | 759,900 |
21 Apr 2021 | USD | 22.11 | 22.35 | 21.9 | 22.28 | 445.6 | -0.39 (-1.72%) | 918,800 |
20 Apr 2021 | USD | 22.76 | 22.94 | 22.58 | 22.67 | 453.4 | -0.14 (-0.61%) | 350,900 |
19 Apr 2021 | USD | 22.3 | 22.96 | 22.26 | 22.81 | 456.2 | +0.75 (+3.40%) | 710,300 |