Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 30.37 | 31.99 | 30.32 | 31.75 | 31.75 | +1.39 (+4.58%) | 696,000 |
25 May 2021 | USD | 30.73 | 31.25 | 29.94 | 30.36 | 30.36 | +0.25 (+0.83%) | 817,600 |
24 May 2021 | USD | 29.47 | 30.56 | 29.12 | 30.11 | 30.11 | +0.98 (+3.36%) | 878,600 |
21 May 2021 | USD | 29.64 | 29.89 | 29.014 | 29.13 | 29.13 | -0.14 (-0.48%) | 490,400 |
20 May 2021 | USD | 27.52 | 29.42 | 27.5 | 29.27 | 29.27 | +1.8 (+6.55%) | 851,600 |
19 May 2021 | USD | 27.3 | 27.81 | 26.78 | 27.47 | 27.47 | +0.06 (+0.22%) | 518,600 |
18 May 2021 | USD | 26.39 | 28 | 26.24 | 27.41 | 27.41 | +1.35 (+5.18%) | 1,097,600 |
17 May 2021 | USD | 26.33 | 26.661 | 25.68 | 26.06 | 26.06 | -0.16 (-0.61%) | 335,800 |
14 May 2021 | USD | 25.02 | 26.35 | 24.725 | 26.22 | 26.22 | +1.11 (+4.42%) | 628,200 |
13 May 2021 | USD | 25.9 | 26.05 | 24.18 | 25.11 | 25.11 | -0.61 (-2.37%) | 738,700 |
12 May 2021 | USD | 26.36 | 26.7 | 25.65 | 25.72 | 25.72 | -1.14 (-4.24%) | 550,700 |
11 May 2021 | USD | 25.11 | 27.48 | 24.8 | 26.86 | 26.86 | +0.96 (+3.71%) | 782,300 |
10 May 2021 | USD | 25.93 | 27.12 | 25.62 | 25.9 | 25.9 | +0.13 (+0.50%) | 702,500 |
7 May 2021 | USD | 26.57 | 27.51 | 25.62 | 25.77 | 25.77 | -0.9 (-3.37%) | 941,500 |
6 May 2021 | USD | 27.99 | 28.43 | 25.98 | 26.67 | 26.67 | -1.83 (-6.42%) | 1,007,500 |
5 May 2021 | USD | 29.52 | 29.52 | 28.245 | 28.5 | 28.5 | -0.74 (-2.53%) | 847,700 |
4 May 2021 | USD | 30.12 | 30.13 | 29 | 29.24 | 29.24 | -1.05 (-3.47%) | 429,800 |
3 May 2021 | USD | 31.38 | 31.77 | 29.59 | 30.29 | 30.29 | -0.9 (-2.89%) | 738,400 |
30 Apr 2021 | USD | 30.75 | 32.67 | 30.55 | 31.19 | 31.19 | +0.12 (+0.39%) | 881,200 |
29 Apr 2021 | USD | 30.7 | 31.35 | 30.1 | 31.07 | 31.07 | +0.54 (+1.77%) | 535,500 |
28 Apr 2021 | USD | 30.02 | 30.71 | 29.28 | 30.53 | 30.53 | +0.25 (+0.83%) | 576,800 |
27 Apr 2021 | USD | 29.221 | 30.49 | 29.165 | 30.28 | 30.28 | +0.91 (+3.10%) | 681,600 |
26 Apr 2021 | USD | 28.79 | 29.58 | 28.175 | 29.37 | 29.37 | +0.69 (+2.41%) | 470,000 |
23 Apr 2021 | USD | 28.9 | 29.26 | 28.66 | 28.68 | 28.68 | -0.18 (-0.62%) | 473,400 |
22 Apr 2021 | USD | 29.3 | 29.8 | 28.55 | 28.86 | 28.86 | -0.52 (-1.77%) | 1,219,100 |
21 Apr 2021 | USD | 30.16 | 30.42 | 28.84 | 29.38 | 29.38 | -1.08 (-3.55%) | 865,000 |
20 Apr 2021 | USD | 29.02 | 30.92 | 28.9 | 30.46 | 30.46 | +1.37 (+4.71%) | 699,000 |
19 Apr 2021 | USD | 29.11 | 29.76 | 28.735 | 29.09 | 29.09 | +0.13 (+0.45%) | 398,000 |
16 Apr 2021 | USD | 29.57 | 30.385 | 28.84 | 28.96 | 28.96 | +0.43 (+1.51%) | 765,100 |
15 Apr 2021 | USD | 28.2 | 29 | 27.7 | 28.53 | 28.53 | +0.7 (+2.52%) | 789,000 |