Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 18.96 | 18.96 | 18.61 | 18.67 | 18.67 | -0.25 (-1.32%) | 744,700 |
2 Jun 2021 | USD | 18.97 | 19.03 | 18.73 | 18.92 | 18.92 | +0.03 (+0.16%) | 937,500 |
1 Jun 2021 | USD | 18.9 | 19.09 | 18.82 | 18.89 | 18.89 | +0.3 (+1.61%) | 1,344,500 |
28 May 2021 | USD | 18.64 | 18.75 | 18.58 | 18.59 | 18.59 | +0.01 (+0.05%) | 790,100 |
27 May 2021 | USD | 18.3 | 18.62 | 18.3 | 18.58 | 18.58 | +0.36 (+1.98%) | 1,116,200 |
26 May 2021 | USD | 18.15 | 18.27 | 18.02 | 18.22 | 18.22 | +0.03 (+0.16%) | 1,082,800 |
25 May 2021 | USD | 18.35 | 18.42 | 18.08 | 18.19 | 18.19 | -0.09 (-0.49%) | 1,194,400 |
24 May 2021 | USD | 18.18 | 18.3 | 18.14 | 18.28 | 18.28 | -0.11 (-0.60%) | 1,448,300 |
21 May 2021 | USD | 18.29 | 18.42 | 18.26 | 18.39 | 18.39 | +0.01 (+0.05%) | 1,319,500 |
20 May 2021 | USD | 18.41 | 18.49 | 18.33 | 18.38 | 18.38 | -0.03 (-0.16%) | 961,000 |
19 May 2021 | USD | 18.34 | 18.41 | 18.2 | 18.41 | 18.41 | -0.18 (-0.97%) | 1,636,500 |
18 May 2021 | USD | 18.59 | 18.68 | 18.53 | 18.59 | 18.59 | +0.2 (+1.09%) | 1,763,300 |
17 May 2021 | USD | 18.4 | 18.47 | 18.3 | 18.39 | 18.39 | +0.03 (+0.16%) | 1,364,600 |
14 May 2021 | USD | 18.7 | 18.7 | 18.33 | 18.36 | 18.36 | -0.17 (-0.92%) | 1,911,900 |
13 May 2021 | USD | 18.89 | 18.9 | 18.37 | 18.53 | 18.53 | -0.53 (-2.78%) | 2,850,600 |
12 May 2021 | USD | 19.2 | 19.27 | 19.04 | 19.06 | 19.06 | -0.18 (-0.94%) | 2,470,000 |
11 May 2021 | USD | 19.1 | 19.25 | 19.1 | 19.24 | 19.24 | +0.26 (+1.37%) | 2,297,200 |
10 May 2021 | USD | 19.25 | 19.25 | 18.98 | 18.98 | 18.98 | -0.35 (-1.81%) | 3,319,400 |
7 May 2021 | USD | 19.25 | 19.36 | 19.07 | 19.33 | 19.33 | +0.12 (+0.62%) | 3,589,400 |
6 May 2021 | USD | 19 | 19.23 | 18.92 | 19.21 | 19.21 | +0.29 (+1.53%) | 2,428,200 |
5 May 2021 | USD | 18.64 | 18.94 | 18.64 | 18.92 | 18.92 | +0.43 (+2.33%) | 1,595,300 |
4 May 2021 | USD | 18.43 | 18.56 | 18.38 | 18.49 | 18.49 | +0.15 (+0.82%) | 1,908,800 |
3 May 2021 | USD | 18.57 | 18.58 | 18.27 | 18.34 | 18.34 | -0.06 (-0.33%) | 2,236,900 |
30 Apr 2021 | USD | 18.19 | 18.42 | 18.17 | 18.4 | 18.4 | +0.11 (+0.60%) | 712,000 |
29 Apr 2021 | USD | 18.43 | 18.43 | 18.19 | 18.29 | 18.29 | -0.08 (-0.44%) | 1,210,300 |
28 Apr 2021 | USD | 18.35 | 18.58 | 18.31 | 18.37 | 18.37 | -0.21 (-1.13%) | 1,571,200 |
27 Apr 2021 | USD | 18.58 | 18.74 | 18.39 | 18.58 | 18.58 | 0.0 (0.0%) | 2,050,700 |
26 Apr 2021 | USD | 18.36 | 18.58 | 18.26 | 18.58 | 18.58 | +0.37 (+2.03%) | 2,563,200 |
23 Apr 2021 | USD | 18.1 | 18.21 | 18.05 | 18.21 | 18.21 | +0.15 (+0.83%) | 834,900 |
22 Apr 2021 | USD | 17.9 | 18.13 | 17.82 | 18.06 | 18.06 | +0.22 (+1.23%) | 1,553,100 |