Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 17.63 | 18.15 | 17.19 | 17.83 | 17.83 | +0.35 (+2.00%) | 82,300 |
25 May 2021 | USD | 17 | 17.87 | 16.66 | 17.48 | 17.48 | +0.66 (+3.92%) | 118,100 |
24 May 2021 | USD | 16.75 | 17.09 | 16.41 | 16.82 | 16.82 | 0.0 (0.0%) | 70,300 |
21 May 2021 | USD | 16.85 | 17.07 | 16.215 | 16.82 | 16.82 | +0.17 (+1.02%) | 86,900 |
20 May 2021 | USD | 16.4 | 16.92 | 16.2 | 16.65 | 16.65 | +0.26 (+1.59%) | 47,000 |
19 May 2021 | USD | 16.3 | 16.57 | 16.11 | 16.39 | 16.39 | -0.21 (-1.27%) | 42,500 |
18 May 2021 | USD | 16.71 | 17.19 | 16.48 | 16.6 | 16.6 | -0.05 (-0.30%) | 47,800 |
17 May 2021 | USD | 16.02 | 16.8 | 16.02 | 16.65 | 16.65 | +0.43 (+2.65%) | 35,300 |
14 May 2021 | USD | 16.12 | 16.5 | 15.61 | 16.22 | 16.22 | +0.32 (+2.01%) | 71,600 |
13 May 2021 | USD | 16.61 | 16.68 | 15.765 | 15.9 | 15.9 | -0.58 (-3.52%) | 85,000 |
12 May 2021 | USD | 16.31 | 17.08 | 16.22 | 16.48 | 16.48 | -0.06 (-0.36%) | 59,800 |
11 May 2021 | USD | 15.73 | 16.77 | 15.57 | 16.54 | 16.54 | +0.31 (+1.91%) | 51,300 |
10 May 2021 | USD | 16.84 | 16.99 | 16.05 | 16.23 | 16.23 | -0.73 (-4.30%) | 48,400 |
7 May 2021 | USD | 16.7 | 17.22 | 16.32 | 16.96 | 16.96 | +0.31 (+1.86%) | 59,700 |
6 May 2021 | USD | 17.17 | 17.26 | 16.15 | 16.65 | 16.65 | -0.43 (-2.52%) | 85,600 |
5 May 2021 | USD | 17.59 | 17.87 | 17.02 | 17.08 | 17.08 | -0.53 (-3.01%) | 176,900 |
4 May 2021 | USD | 17.38 | 17.665 | 17.105 | 17.61 | 17.61 | +0.1 (+0.57%) | 117,900 |
3 May 2021 | USD | 17.96 | 17.96 | 17.18 | 17.51 | 17.51 | +0.2 (+1.16%) | 91,000 |
30 Apr 2021 | USD | 17.46 | 17.87 | 17.18 | 17.31 | 17.31 | -0.45 (-2.53%) | 76,300 |
29 Apr 2021 | USD | 17.87 | 17.99 | 17.17 | 17.76 | 17.76 | -0.11 (-0.62%) | 59,300 |
28 Apr 2021 | USD | 17.87 | 18 | 17.57 | 17.87 | 17.87 | -0.1 (-0.56%) | 108,500 |
27 Apr 2021 | USD | 17.8 | 18.05 | 17.5 | 17.97 | 17.97 | +0.1 (+0.56%) | 73,800 |
26 Apr 2021 | USD | 17.3 | 18 | 17.01 | 17.87 | 17.87 | +0.69 (+4.02%) | 72,100 |
23 Apr 2021 | USD | 17.36 | 17.55 | 16.95 | 17.18 | 17.18 | -0.12 (-0.69%) | 70,800 |
22 Apr 2021 | USD | 17.32 | 18.11 | 17.02 | 17.3 | 17.3 | +0.12 (+0.70%) | 150,300 |
21 Apr 2021 | USD | 16.51 | 17.41 | 16.41 | 17.18 | 17.18 | +0.63 (+3.81%) | 103,900 |
20 Apr 2021 | USD | 16.05 | 16.76 | 15.39 | 16.55 | 16.55 | +0.38 (+2.35%) | 241,100 |
19 Apr 2021 | USD | 16.62 | 16.98 | 15.75 | 16.17 | 16.17 | -0.56 (-3.35%) | 144,700 |
16 Apr 2021 | USD | 17.27 | 17.45 | 16.55 | 16.73 | 16.73 | -0.59 (-3.41%) | 140,400 |
15 Apr 2021 | USD | 16.66 | 17.58 | 16.38 | 17.32 | 17.32 | +0.9 (+5.48%) | 145,900 |