Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2021 | USD | 16.65 | 18.24 | 16.46 | 18.18 | 18.18 | +1.68 (+10.18%) | 170,900 |
1 Jun 2021 | USD | 16.7 | 16.75 | 16.28 | 16.5 | 16.5 | -0.05 (-0.30%) | 112,300 |
28 May 2021 | USD | 16.6 | 16.68 | 16.39 | 16.55 | 16.55 | +0.05 (+0.30%) | 132,800 |
27 May 2021 | USD | 16.29 | 16.7 | 16.03 | 16.5 | 16.5 | +0.36 (+2.23%) | 89,600 |
26 May 2021 | USD | 16.23 | 16.41 | 16.03 | 16.14 | 16.14 | -0.06 (-0.37%) | 84,600 |
25 May 2021 | USD | 16.33 | 16.75 | 16.08 | 16.2 | 16.2 | 0.0 (0.0%) | 93,900 |
24 May 2021 | USD | 16 | 16.35 | 15.55 | 16.2 | 16.2 | +0.25 (+1.57%) | 124,000 |
21 May 2021 | USD | 16.42 | 16.42 | 15.85 | 15.95 | 15.95 | -0.27 (-1.66%) | 82,800 |
20 May 2021 | USD | 16.09 | 16.31 | 15.77 | 16.22 | 16.22 | +0.21 (+1.31%) | 102,000 |
19 May 2021 | USD | 15.85 | 16.05 | 15.45 | 16.01 | 16.01 | -0.07 (-0.44%) | 138,400 |
18 May 2021 | USD | 16.01 | 16.37 | 15.93 | 16.08 | 16.08 | +0.04 (+0.25%) | 39,800 |
17 May 2021 | USD | 15.82 | 16.31 | 15.71 | 16.04 | 16.04 | +0.18 (+1.13%) | 60,800 |
14 May 2021 | USD | 15.46 | 15.97 | 15.3 | 15.86 | 15.86 | +0.57 (+3.73%) | 92,600 |
13 May 2021 | USD | 15.45 | 15.79 | 15.21 | 15.29 | 15.29 | -0.04 (-0.26%) | 124,000 |
12 May 2021 | USD | 15.74 | 16.42 | 15.25 | 15.33 | 15.33 | -0.63 (-3.95%) | 91,000 |
11 May 2021 | USD | 15.87 | 16.3 | 15.72 | 15.96 | 15.96 | -0.21 (-1.30%) | 60,500 |
10 May 2021 | USD | 17.1 | 17.1 | 16.05 | 16.17 | 16.17 | -0.94 (-5.49%) | 87,900 |
7 May 2021 | USD | 16.76 | 17.36 | 16.49 | 17.11 | 17.11 | +0.31 (+1.85%) | 96,000 |
6 May 2021 | USD | 16.46 | 16.84 | 16.12 | 16.8 | 16.8 | +0.24 (+1.45%) | 98,700 |
5 May 2021 | USD | 16.39 | 17.08 | 16.15 | 16.56 | 16.56 | +0.34 (+2.10%) | 104,200 |
4 May 2021 | USD | 16.06 | 16.25 | 15.7 | 16.22 | 16.22 | -0.19 (-1.16%) | 131,900 |
3 May 2021 | USD | 16 | 16.41 | 15.53 | 16.41 | 16.41 | +1.39 (+9.25%) | 189,700 |
30 Apr 2021 | USD | 14.82 | 15.11 | 14.67 | 15.02 | 15.02 | +0.08 (+0.54%) | 83,200 |
29 Apr 2021 | USD | 14.82 | 14.94 | 14.15 | 14.94 | 14.94 | +0.3 (+2.05%) | 37,300 |
28 Apr 2021 | USD | 14.46 | 14.72 | 14.38 | 14.64 | 14.64 | +0.07 (+0.48%) | 42,500 |
27 Apr 2021 | USD | 14.59 | 14.91 | 14.3 | 14.57 | 14.57 | +0.04 (+0.28%) | 104,300 |
26 Apr 2021 | USD | 14.77 | 14.77 | 14.48 | 14.53 | 14.53 | -0.02 (-0.14%) | 61,700 |
23 Apr 2021 | USD | 13.81 | 14.73 | 13.81 | 14.55 | 14.55 | +0.58 (+4.15%) | 96,400 |
22 Apr 2021 | USD | 14.47 | 14.76 | 13.86 | 13.97 | 13.97 | -0.51 (-3.52%) | 138,100 |
21 Apr 2021 | USD | 14.27 | 14.82 | 14.19 | 14.48 | 14.48 | +0.29 (+2.04%) | 66,400 |