Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | USD | 31.19 | 31.19 | 29.52 | 30.09 | 30.09 | -0.68 (-2.21%) | 332,600 |
26 May 2021 | USD | 29 | 31.74 | 28.8 | 30.77 | 30.77 | +2.38 (+8.38%) | 280,100 |
25 May 2021 | USD | 28.26 | 29.3 | 28.04 | 28.39 | 28.39 | -0.12 (-0.42%) | 122,200 |
24 May 2021 | USD | 27.24 | 29.17 | 27.24 | 28.51 | 28.51 | +1.32 (+4.85%) | 167,100 |
21 May 2021 | USD | 29.77 | 29.86 | 26.57 | 27.19 | 27.19 | -3.22 (-10.59%) | 494,700 |
20 May 2021 | USD | 31.4 | 31.495 | 28 | 30.41 | 30.41 | -0.79 (-2.53%) | 323,100 |
19 May 2021 | USD | 30.5 | 32.3 | 30.15 | 31.2 | 31.2 | -0.17 (-0.54%) | 382,700 |
18 May 2021 | USD | 28.3 | 31.79 | 28.18 | 31.37 | 31.37 | +3 (+10.57%) | 190,800 |
17 May 2021 | USD | 27.59 | 28.63 | 27.26 | 28.37 | 28.37 | +0.71 (+2.57%) | 200,000 |
14 May 2021 | USD | 28.35 | 29.74 | 27.02 | 27.66 | 27.66 | -0.09 (-0.32%) | 179,500 |
13 May 2021 | USD | 30.69 | 31.93 | 27.5 | 27.75 | 27.75 | -2.7 (-8.87%) | 142,200 |
12 May 2021 | USD | 28.14 | 31 | 27.61 | 30.45 | 30.45 | +2.03 (+7.14%) | 377,000 |
11 May 2021 | USD | 27.96 | 30.005 | 27.26 | 28.42 | 28.42 | -0.2 (-0.70%) | 125,000 |
10 May 2021 | USD | 30.06 | 30.06 | 27.46 | 28.62 | 28.62 | -1.24 (-4.15%) | 58,600 |
7 May 2021 | USD | 29.17 | 30.96 | 29.11 | 29.86 | 29.86 | +0.86 (+2.97%) | 51,500 |
6 May 2021 | USD | 28.51 | 31.496 | 27.09 | 29 | 29 | +0.13 (+0.45%) | 106,900 |
5 May 2021 | USD | 32.22 | 32.24 | 28.53 | 28.87 | 28.87 | -2.99 (-9.38%) | 176,200 |
4 May 2021 | USD | 33.63 | 33.76 | 31.47 | 31.86 | 31.86 | -2.39 (-6.98%) | 78,200 |
3 May 2021 | USD | 32.8 | 34.49 | 32.26 | 34.25 | 34.25 | +1.79 (+5.51%) | 88,200 |
30 Apr 2021 | USD | 32.72 | 33.053 | 31.91 | 32.46 | 32.46 | -0.32 (-0.98%) | 62,500 |
29 Apr 2021 | USD | 33.38 | 33.38 | 31.34 | 32.78 | 32.78 | -0.44 (-1.32%) | 52,600 |
28 Apr 2021 | USD | 34.93 | 35.64 | 33.06 | 33.22 | 33.22 | -1.45 (-4.18%) | 103,700 |
27 Apr 2021 | USD | 33.7 | 36.38 | 32.53 | 34.67 | 34.67 | +2.99 (+9.44%) | 290,000 |
26 Apr 2021 | USD | 31.62 | 32.9 | 30.74 | 31.68 | 31.68 | +0.19 (+0.60%) | 141,600 |
23 Apr 2021 | USD | 32.65 | 32.75 | 31.2 | 31.49 | 31.49 | -0.99 (-3.05%) | 112,400 |
22 Apr 2021 | USD | 33.7 | 34.65 | 31.94 | 32.48 | 32.48 | -1.36 (-4.02%) | 117,200 |
21 Apr 2021 | USD | 31.26 | 34.63 | 29.69 | 33.84 | 33.84 | +2.54 (+8.12%) | 219,400 |
20 Apr 2021 | USD | 31.62 | 32.92 | 31.03 | 31.3 | 31.3 | -0.79 (-2.46%) | 185,800 |
19 Apr 2021 | USD | 35.03 | 35.74 | 31.535 | 32.09 | 32.09 | -3.11 (-8.84%) | 98,800 |
16 Apr 2021 | USD | 36.31 | 36.98 | 34.66 | 35.2 | 35.2 | -0.71 (-1.98%) | 167,100 |