Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 21.21 | 21.21 | 20.52 | 20.75 | 20.75 | -0.19 (-0.91%) | 162,100 |
2 Jun 2021 | USD | 21.2 | 21.27 | 20.71 | 20.94 | 20.94 | -0.18 (-0.85%) | 188,000 |
1 Jun 2021 | USD | 21 | 21.47 | 20.97 | 21.12 | 21.12 | +0.83 (+4.09%) | 421,200 |
28 May 2021 | USD | 20.42 | 20.64 | 20.22 | 20.29 | 20.29 | -0.27 (-1.31%) | 228,900 |
27 May 2021 | USD | 19.64 | 20.74 | 19.64 | 20.56 | 20.56 | +1.1 (+5.65%) | 587,300 |
26 May 2021 | USD | 19.21 | 19.52 | 18.83 | 19.46 | 19.46 | +0.18 (+0.93%) | 623,600 |
25 May 2021 | USD | 20 | 20.01 | 19.23 | 19.28 | 19.28 | -0.79 (-3.94%) | 589,600 |
24 May 2021 | USD | 19.8 | 20.13 | 19.7 | 20.07 | 20.07 | -0.11 (-0.55%) | 274,000 |
21 May 2021 | USD | 20.25 | 20.38 | 20.13 | 20.18 | 20.18 | -0.23 (-1.13%) | 569,600 |
20 May 2021 | USD | 20.2 | 20.61 | 20.12 | 20.41 | 20.41 | +0.27 (+1.34%) | 252,800 |
19 May 2021 | USD | 19.73 | 20.19 | 19.44 | 20.14 | 20.14 | -0.05 (-0.25%) | 579,300 |
18 May 2021 | USD | 20.16 | 20.31 | 20.01 | 20.19 | 20.19 | +0.31 (+1.56%) | 445,400 |
17 May 2021 | USD | 19.91 | 20.16 | 19.75 | 19.88 | 19.88 | -0.04 (-0.20%) | 905,200 |
14 May 2021 | USD | 21.03 | 21.12 | 19.88 | 19.92 | 19.92 | -0.61 (-2.97%) | 826,600 |
13 May 2021 | USD | 21.48 | 21.48 | 20.2 | 20.53 | 20.53 | -1.16 (-5.35%) | 1,364,400 |
12 May 2021 | USD | 22.3 | 22.3 | 21.46 | 21.69 | 21.69 | -0.59 (-2.65%) | 862,400 |
11 May 2021 | USD | 22.24 | 22.49 | 22.16 | 22.28 | 22.28 | +0.16 (+0.72%) | 777,500 |
10 May 2021 | USD | 22.74 | 22.74 | 22.01 | 22.12 | 22.12 | -0.79 (-3.45%) | 746,200 |
7 May 2021 | USD | 22.81 | 22.98 | 22.34 | 22.91 | 22.91 | +0.31 (+1.37%) | 922,900 |
6 May 2021 | USD | 22.15 | 22.72 | 21.99 | 22.6 | 22.6 | +0.6 (+2.73%) | 1,064,500 |
5 May 2021 | USD | 21.59 | 22.08 | 21.5 | 22 | 22 | +0.53 (+2.47%) | 542,300 |
4 May 2021 | USD | 20.99 | 21.47 | 20.99 | 21.47 | 21.47 | +0.72 (+3.47%) | 712,900 |
3 May 2021 | USD | 21.28 | 21.44 | 20.66 | 20.75 | 20.75 | -0.04 (-0.19%) | 430,300 |
30 Apr 2021 | USD | 19.9 | 20.84 | 19.9 | 20.79 | 20.79 | +0.8 (+4.00%) | 380,900 |
29 Apr 2021 | USD | 19.97 | 20.01 | 19.68 | 19.99 | 19.99 | +0.13 (+0.65%) | 362,900 |
28 Apr 2021 | USD | 19.96 | 20.61 | 19.74 | 19.86 | 19.86 | -0.6 (-2.93%) | 797,400 |
27 Apr 2021 | USD | 20.65 | 20.87 | 20.11 | 20.46 | 20.46 | -0.21 (-1.02%) | 529,600 |
26 Apr 2021 | USD | 20.5 | 20.8 | 20.25 | 20.67 | 20.67 | +0.66 (+3.30%) | 807,200 |
23 Apr 2021 | USD | 19.75 | 20.04 | 19.71 | 20.01 | 20.01 | +0.01 (+0.05%) | 371,900 |
22 Apr 2021 | USD | 19.42 | 20.1 | 19.29 | 20 | 20 | +0.75 (+3.90%) | 514,900 |