Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 23.24 | 23.86 | 23.07 | 23.44 | 23.44 | 0.0 (0.0%) | 210,500 |
25 May 2021 | USD | 24.55 | 24.64 | 23.4 | 23.44 | 23.44 | -1.08 (-4.40%) | 284,700 |
24 May 2021 | USD | 25 | 25.36 | 24.37 | 24.52 | 24.52 | -0.48 (-1.92%) | 178,100 |
21 May 2021 | USD | 24.61 | 25.34 | 24.18 | 25 | 25 | +0.6 (+2.46%) | 348,500 |
20 May 2021 | USD | 23.18 | 24.54 | 23.18 | 24.4 | 24.4 | +1.15 (+4.95%) | 271,600 |
19 May 2021 | USD | 22.75 | 23.27 | 22.19 | 23.25 | 23.25 | +0.31 (+1.35%) | 547,700 |
18 May 2021 | USD | 22.79 | 23.66 | 22.65 | 22.94 | 22.94 | +0.15 (+0.66%) | 267,500 |
17 May 2021 | USD | 22.85 | 23.24 | 22.58 | 22.79 | 22.79 | -0.02 (-0.09%) | 206,000 |
14 May 2021 | USD | 21.8 | 22.84 | 21.635 | 22.81 | 22.81 | +1.07 (+4.92%) | 240,900 |
13 May 2021 | USD | 21.85 | 22.55 | 21.58 | 21.74 | 21.74 | -0.1 (-0.46%) | 181,300 |
12 May 2021 | USD | 21.98 | 22.39 | 21.73 | 21.84 | 21.84 | -0.29 (-1.31%) | 221,000 |
11 May 2021 | USD | 21.382 | 22.2 | 21.27 | 22.13 | 22.13 | +0.14 (+0.64%) | 278,300 |
10 May 2021 | USD | 22.77 | 22.8 | 21.87 | 21.99 | 21.99 | -1.01 (-4.39%) | 252,100 |
7 May 2021 | USD | 23.62 | 23.885 | 22.65 | 23 | 23 | +1.06 (+4.83%) | 267,100 |
6 May 2021 | USD | 22.07 | 22.3 | 21.65 | 21.94 | 21.94 | -0.26 (-1.17%) | 262,500 |
5 May 2021 | USD | 22.31 | 22.47 | 22.06 | 22.2 | 22.2 | -0.11 (-0.49%) | 126,500 |
4 May 2021 | USD | 22.79 | 23.07 | 22.22 | 22.31 | 22.31 | -0.68 (-2.96%) | 185,200 |
3 May 2021 | USD | 22.43 | 23.13 | 22.067 | 22.99 | 22.99 | +0.69 (+3.09%) | 267,200 |
30 Apr 2021 | USD | 22.01 | 22.59 | 21.79 | 22.3 | 22.3 | +0.05 (+0.22%) | 473,200 |
29 Apr 2021 | USD | 22.6 | 22.6 | 22.09 | 22.25 | 22.25 | -0.19 (-0.85%) | 275,900 |
28 Apr 2021 | USD | 23 | 23.09 | 22.4 | 22.44 | 22.44 | -0.66 (-2.86%) | 265,300 |
27 Apr 2021 | USD | 23.31 | 23.615 | 23.05 | 23.1 | 23.1 | -0.15 (-0.65%) | 161,100 |
26 Apr 2021 | USD | 23.36 | 23.89 | 23.18 | 23.25 | 23.25 | -0.01 (-0.04%) | 176,600 |
23 Apr 2021 | USD | 23.59 | 23.73 | 22.75 | 23.26 | 23.26 | -0.1 (-0.43%) | 188,400 |
22 Apr 2021 | USD | 23.25 | 23.95 | 22.62 | 23.36 | 23.36 | +0.1 (+0.43%) | 172,500 |
21 Apr 2021 | USD | 22.75 | 23.52 | 22.58 | 23.26 | 23.26 | +0.45 (+1.97%) | 121,600 |
20 Apr 2021 | USD | 23.2 | 23.69 | 22.61 | 22.81 | 22.81 | -0.45 (-1.93%) | 148,600 |
19 Apr 2021 | USD | 23.34 | 23.96 | 22.77 | 23.26 | 23.26 | -0.01 (-0.04%) | 163,900 |
16 Apr 2021 | USD | 23.67 | 23.67 | 22.83 | 23.27 | 23.27 | -0.19 (-0.81%) | 179,900 |
15 Apr 2021 | USD | 24.28 | 24.69 | 23.39 | 23.46 | 23.46 | -0.56 (-2.33%) | 339,300 |