Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | USD | 21.82 | 22.07 | 21.82 | 22.04 | 22.04 | +0.21 (+0.96%) | 147,600 |
17 May 2021 | USD | 21.63 | 22.05 | 21.63 | 21.83 | 21.83 | -0.48 (-2.15%) | 307,600 |
14 May 2021 | USD | 21.82 | 22.31 | 21.81 | 22.31 | 22.31 | +0.64 (+2.95%) | 328,200 |
13 May 2021 | USD | 21.53 | 21.85 | 21.43 | 21.67 | 21.67 | +0.12 (+0.56%) | 105,400 |
12 May 2021 | USD | 21.83 | 21.97 | 21.42 | 21.55 | 21.55 | -0.57 (-2.58%) | 926,200 |
11 May 2021 | USD | 21.86 | 22.21 | 21.72 | 22.12 | 22.12 | -0.6 (-2.64%) | 233,000 |
10 May 2021 | USD | 23.08 | 23.08 | 22.72 | 22.72 | 22.72 | -0.3 (-1.30%) | 162,600 |
7 May 2021 | USD | 22.5 | 23.19 | 22.49 | 23.02 | 23.02 | +0.77 (+3.46%) | 390,100 |
6 May 2021 | USD | 22.18 | 22.25 | 21.95 | 22.25 | 22.25 | +0.15 (+0.68%) | 197,700 |
5 May 2021 | USD | 21.66 | 22.15 | 21.66 | 22.1 | 22.1 | +0.2 (+0.91%) | 939,100 |
4 May 2021 | USD | 22.11 | 22.16 | 21.66 | 21.9 | 21.9 | -0.28 (-1.26%) | 608,400 |
3 May 2021 | USD | 22.34 | 22.34 | 21.87 | 22.18 | 22.18 | +0.17 (+0.77%) | 223,500 |
30 Apr 2021 | USD | 22.03 | 22.2 | 21.8 | 22.01 | 22.01 | -0.02 (-0.09%) | 363,800 |
29 Apr 2021 | USD | 22.19 | 22.19 | 21.88 | 22.03 | 22.03 | +0.04 (+0.18%) | 67,800 |
28 Apr 2021 | USD | 22.09 | 22.13 | 21.91 | 21.99 | 21.99 | -0.07 (-0.32%) | 99,900 |
27 Apr 2021 | USD | 21.86 | 22.31 | 21.86 | 22.06 | 22.06 | -0.24 (-1.08%) | 147,400 |
26 Apr 2021 | USD | 22.17 | 22.39 | 22.11 | 22.3 | 22.3 | +0.48 (+2.20%) | 371,500 |
23 Apr 2021 | USD | 21.79 | 21.98 | 21.73 | 21.82 | 21.82 | -0.08 (-0.37%) | 59,500 |
22 Apr 2021 | USD | 21.88 | 22.06 | 21.75 | 21.9 | 21.9 | -0.12 (-0.54%) | 56,000 |
21 Apr 2021 | USD | 21.67 | 22.04 | 21.67 | 22.02 | 22.02 | +0.12 (+0.55%) | 57,500 |
20 Apr 2021 | USD | 21.91 | 21.98 | 21.65 | 21.9 | 21.9 | -0.34 (-1.53%) | 109,400 |
19 Apr 2021 | USD | 22.27 | 22.27 | 22.01 | 22.24 | 22.24 | +0.15 (+0.68%) | 87,900 |
16 Apr 2021 | USD | 21.93 | 22.22 | 21.93 | 22.09 | 22.09 | +0.12 (+0.55%) | 110,000 |
15 Apr 2021 | USD | 21.89 | 21.97 | 21.75 | 21.97 | 21.97 | -0.36 (-1.61%) | 119,200 |
14 Apr 2021 | USD | 22.1 | 22.34 | 22.07 | 22.33 | 22.33 | +0.78 (+3.62%) | 166,600 |
13 Apr 2021 | USD | 21.38 | 21.69 | 21.26 | 21.55 | 21.55 | -0.1 (-0.46%) | 504,500 |
12 Apr 2021 | USD | 21.6 | 21.76 | 21.58 | 21.65 | 21.65 | +0.12 (+0.56%) | 140,700 |
9 Apr 2021 | USD | 21.73 | 21.8 | 21.44 | 21.53 | 21.53 | -0.37 (-1.69%) | 312,700 |
8 Apr 2021 | USD | 21.73 | 21.9 | 21.61 | 21.9 | 21.9 | +0.42 (+1.96%) | 107,200 |
7 Apr 2021 | USD | 21.77 | 21.8 | 21.42 | 21.48 | 21.48 | -0.2 (-0.92%) | 710,900 |