Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | USD | 18.16 | 18.42 | 18.16 | 18.36 | 18.36 | +0.07 (+0.38%) | 2,126,100 |
14 May 2021 | USD | 17.9 | 18.35 | 17.9 | 18.29 | 18.29 | +0.45 (+2.52%) | 5,582,700 |
13 May 2021 | USD | 17.73 | 17.97 | 17.67 | 17.84 | 17.84 | +0.13 (+0.73%) | 3,043,600 |
12 May 2021 | USD | 17.88 | 17.95 | 17.71 | 17.71 | 17.71 | -0.21 (-1.17%) | 2,598,700 |
11 May 2021 | USD | 17.83 | 17.93 | 17.75 | 17.92 | 17.92 | -0.03 (-0.17%) | 3,407,515 |
10 May 2021 | USD | 18.02 | 18.09 | 17.95 | 17.95 | 17.95 | -0.05 (-0.28%) | 3,119,547 |
7 May 2021 | USD | 17.89 | 18.05 | 17.83 | 18 | 18 | +0.09 (+0.50%) | 4,082,000 |
6 May 2021 | USD | 17.85 | 17.92 | 17.8 | 17.91 | 17.91 | +0.1 (+0.56%) | 1,289,200 |
5 May 2021 | USD | 17.92 | 18 | 17.8 | 17.81 | 17.81 | -0.07 (-0.39%) | 5,537,500 |
4 May 2021 | USD | 17.94 | 17.99 | 17.78 | 17.88 | 17.88 | -0.11 (-0.61%) | 1,418,300 |
3 May 2021 | USD | 18.01 | 18.05 | 17.96 | 17.99 | 17.99 | 0.0 (0.0%) | 1,407,000 |
30 Apr 2021 | USD | 17.93 | 18.05 | 17.93 | 17.99 | 17.99 | -0.03 (-0.17%) | 3,705,100 |
29 Apr 2021 | USD | 17.92 | 18.04 | 17.88 | 18.02 | 18.02 | +0.12 (+0.67%) | 2,748,600 |
28 Apr 2021 | USD | 17.9 | 17.95 | 17.81 | 17.9 | 17.9 | +0.05 (+0.28%) | 2,421,100 |
27 Apr 2021 | USD | 17.89 | 17.9 | 17.81 | 17.85 | 17.85 | -0.02 (-0.11%) | 3,889,200 |
26 Apr 2021 | USD | 17.83 | 17.9 | 17.8 | 17.87 | 17.87 | +0.01 (+0.06%) | 3,149,000 |
23 Apr 2021 | USD | 17.8 | 17.88 | 17.77 | 17.86 | 17.86 | +0.07 (+0.39%) | 1,011,700 |
22 Apr 2021 | USD | 17.74 | 17.89 | 17.73 | 17.79 | 17.79 | -0.04 (-0.22%) | 2,049,300 |
21 Apr 2021 | USD | 17.62 | 17.83 | 17.57 | 17.83 | 17.83 | +0.21 (+1.19%) | 1,405,500 |
20 Apr 2021 | USD | 17.88 | 17.92 | 17.59 | 17.62 | 17.62 | -0.32 (-1.78%) | 4,659,900 |
19 Apr 2021 | USD | 17.85 | 18.05 | 17.85 | 17.94 | 17.94 | +0.03 (+0.17%) | 1,947,600 |
16 Apr 2021 | USD | 17.92 | 17.98 | 17.85 | 17.91 | 17.91 | -0.05 (-0.28%) | 3,729,900 |
15 Apr 2021 | USD | 17.91 | 17.96 | 17.84 | 17.96 | 17.96 | +0.13 (+0.73%) | 5,145,200 |
14 Apr 2021 | USD | 17.86 | 17.96 | 17.8 | 17.83 | 17.83 | -0.04 (-0.22%) | 1,605,200 |
13 Apr 2021 | USD | 17.92 | 17.95 | 17.77 | 17.87 | 17.87 | -0.07 (-0.39%) | 1,488,044 |
12 Apr 2021 | USD | 17.85 | 18 | 17.8 | 17.94 | 17.94 | +0.07 (+0.39%) | 3,228,754 |
9 Apr 2021 | USD | 17.8 | 17.88 | 17.74 | 17.87 | 17.87 | +0.06 (+0.34%) | 2,426,440 |
8 Apr 2021 | USD | 17.8 | 17.86 | 17.77 | 17.81 | 17.81 | -0.02 (-0.11%) | 4,951,807 |
7 Apr 2021 | USD | 17.69 | 17.865 | 17.69 | 17.83 | 17.83 | +0.05 (+0.28%) | 2,958,365 |
6 Apr 2021 | USD | 17.7 | 17.87 | 17.7 | 17.78 | 17.78 | -0.01 (-0.06%) | 7,913,739 |