Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 27.67 | 27.78 | 27.6 | 27.69 | 27.69 | +0.07 (+0.25%) | 432,223 |
25 May 2021 | USD | 27.73 | 27.84 | 27.6 | 27.62 | 27.62 | -0.14 (-0.50%) | 581,261 |
24 May 2021 | USD | 27.78 | 27.95 | 27.67 | 27.76 | 27.76 | +0.14 (+0.51%) | 575,204 |
21 May 2021 | USD | 27.43 | 27.71 | 27.35 | 27.62 | 27.62 | +0.19 (+0.69%) | 963,700 |
20 May 2021 | USD | 27.57 | 27.76 | 27.29 | 27.43 | 27.43 | -0.14 (-0.51%) | 1,009,800 |
19 May 2021 | USD | 27.36 | 27.58 | 27.235 | 27.57 | 27.57 | +0.15 (+0.55%) | 895,916 |
18 May 2021 | USD | 27.23 | 27.62 | 27.15 | 27.42 | 27.42 | +0.15 (+0.55%) | 1,280,400 |
17 May 2021 | USD | 27.22 | 27.56 | 27.17 | 27.27 | 27.27 | +0.11 (+0.41%) | 1,075,100 |
14 May 2021 | USD | 27.11 | 27.2 | 26.87 | 27.16 | 27.16 | +0.16 (+0.59%) | 1,329,100 |
13 May 2021 | USD | 26.68 | 27.05 | 26.62 | 27 | 27 | +0.42 (+1.58%) | 2,411,000 |
12 May 2021 | USD | 26.67 | 26.75 | 26.32 | 26.58 | 26.58 | -0.13 (-0.49%) | 2,303,700 |
11 May 2021 | USD | 27.18 | 27.26 | 26.61 | 26.71 | 26.71 | -0.54 (-1.98%) | 2,135,400 |
10 May 2021 | USD | 27.74 | 27.75 | 27.24 | 27.25 | 27.25 | -0.42 (-1.52%) | 1,934,500 |
7 May 2021 | USD | 27.17 | 27.7 | 27.12 | 27.67 | 27.67 | +0.16 (+0.58%) | 2,443,200 |
6 May 2021 | USD | 27.8 | 27.91 | 27.41 | 27.51 | 27.51 | -0.15 (-0.54%) | 2,964,700 |
5 May 2021 | USD | 27.5 | 27.87 | 27.11 | 27.66 | 27.66 | -1.29 (-4.46%) | 3,134,000 |
4 May 2021 | USD | 28.89 | 29.07 | 28.75 | 28.95 | 28.95 | +0.17 (+0.59%) | 1,061,900 |
3 May 2021 | USD | 28.84 | 28.95 | 28.75 | 28.78 | 28.78 | -0.02 (-0.07%) | 767,000 |
30 Apr 2021 | USD | 28.57 | 28.89 | 28.5 | 28.8 | 28.8 | +0.23 (+0.81%) | 794,400 |
29 Apr 2021 | USD | 28.45 | 28.74 | 28.4 | 28.57 | 28.57 | +0.17 (+0.60%) | 733,200 |
28 Apr 2021 | USD | 28.45 | 28.62 | 28.39 | 28.4 | 28.4 | -0.08 (-0.28%) | 558,000 |
27 Apr 2021 | USD | 28.54 | 28.67 | 28.35 | 28.48 | 28.48 | 0.0 (0.0%) | 628,300 |
26 Apr 2021 | USD | 28.41 | 28.59 | 28.4 | 28.48 | 28.48 | +0.12 (+0.42%) | 504,900 |
23 Apr 2021 | USD | 28.65 | 28.68 | 28.31 | 28.36 | 28.36 | -0.16 (-0.56%) | 751,700 |
22 Apr 2021 | USD | 28.63 | 28.74 | 28.52 | 28.52 | 28.52 | -0.22 (-0.77%) | 755,900 |
21 Apr 2021 | USD | 28.99 | 29.03 | 28.73 | 28.74 | 28.74 | -0.11 (-0.38%) | 1,011,700 |
20 Apr 2021 | USD | 28.49 | 28.94 | 28.49 | 28.85 | 28.85 | +0.26 (+0.91%) | 724,700 |
19 Apr 2021 | USD | 28.68 | 28.85 | 28.54 | 28.59 | 28.59 | -0.01 (-0.03%) | 711,400 |
16 Apr 2021 | USD | 28.6 | 28.68 | 28.4 | 28.6 | 28.6 | +0.16 (+0.56%) | 1,236,500 |
15 Apr 2021 | USD | 28.33 | 28.51 | 28.31 | 28.44 | 28.44 | +0.16 (+0.57%) | 1,152,000 |