Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 19.31 | 20.86 | 19.15 | 20.6 | 20.6 | +2.6 (+14.44%) | 2,048,000 |
20 Apr 2021 | USD | 18.64 | 18.64 | 17.78 | 18 | 18 | -0.62 (-3.33%) | 428,400 |
19 Apr 2021 | USD | 18.15 | 18.62 | 17.96 | 18.62 | 18.62 | +0.35 (+1.92%) | 306,500 |
16 Apr 2021 | USD | 18.48 | 18.55 | 17.97 | 18.27 | 18.27 | -0.04 (-0.22%) | 358,700 |
15 Apr 2021 | USD | 18.66 | 18.66 | 17.78 | 18.31 | 18.31 | -0.19 (-1.03%) | 229,600 |
14 Apr 2021 | USD | 18.44 | 18.74 | 18.36 | 18.5 | 18.5 | +0.25 (+1.37%) | 159,600 |
13 Apr 2021 | USD | 18.36 | 18.72 | 18.02 | 18.25 | 18.25 | -0.07 (-0.38%) | 157,500 |
12 Apr 2021 | USD | 18.72 | 18.91 | 18.06 | 18.32 | 18.32 | -0.33 (-1.77%) | 277,300 |
9 Apr 2021 | USD | 18.72 | 18.93 | 18.47 | 18.65 | 18.65 | +0.03 (+0.16%) | 219,200 |
8 Apr 2021 | USD | 18.62 | 18.81 | 18.27 | 18.62 | 18.62 | +0.08 (+0.43%) | 202,600 |
7 Apr 2021 | USD | 18.85 | 19.22 | 18.51 | 18.54 | 18.54 | -0.45 (-2.37%) | 239,400 |
6 Apr 2021 | USD | 19.11 | 19.59 | 18.92 | 18.99 | 18.99 | -0.05 (-0.26%) | 361,300 |
5 Apr 2021 | USD | 19.19 | 19.48 | 18.77 | 19.04 | 19.04 | -0.09 (-0.47%) | 277,600 |
1 Apr 2021 | USD | 18.48 | 19.13 | 18.48 | 19.13 | 19.13 | +0.79 (+4.31%) | 222,900 |
31 Mar 2021 | USD | 18.26 | 18.51 | 18.03 | 18.34 | 18.34 | +0.16 (+0.88%) | 201,900 |
30 Mar 2021 | USD | 17.74 | 18.39 | 17.74 | 18.18 | 18.18 | +0.35 (+1.96%) | 179,600 |
29 Mar 2021 | USD | 18.95 | 19.03 | 17.75 | 17.83 | 17.83 | -0.99 (-5.26%) | 287,600 |
26 Mar 2021 | USD | 18.07 | 18.86 | 17.92 | 18.82 | 18.82 | +1.04 (+5.85%) | 319,300 |
25 Mar 2021 | USD | 17.42 | 17.88 | 17.03 | 17.78 | 17.78 | +0.09 (+0.51%) | 259,200 |
24 Mar 2021 | USD | 17.93 | 18.53 | 17.64 | 17.69 | 17.69 | -0.08 (-0.45%) | 318,900 |
23 Mar 2021 | USD | 18.04 | 18.34 | 17.73 | 17.77 | 17.77 | -0.29 (-1.61%) | 336,700 |
22 Mar 2021 | USD | 18.67 | 18.67 | 17.59 | 18.06 | 18.06 | -0.31 (-1.69%) | 393,300 |
19 Mar 2021 | USD | 18.92 | 19.09 | 18.26 | 18.37 | 18.37 | -0.58 (-3.06%) | 1,394,500 |
18 Mar 2021 | USD | 19.35 | 19.85 | 18.78 | 18.95 | 18.95 | -0.1 (-0.52%) | 504,300 |
17 Mar 2021 | USD | 18 | 19.22 | 18 | 19.05 | 19.05 | +0.95 (+5.25%) | 529,600 |
16 Mar 2021 | USD | 18.52 | 18.85 | 17.38 | 18.1 | 18.1 | -1.32 (-6.80%) | 1,102,600 |
15 Mar 2021 | USD | 19.12 | 20.25 | 19.12 | 19.42 | 19.42 | +0.12 (+0.62%) | 655,800 |
12 Mar 2021 | USD | 19.39 | 19.84 | 19.05 | 19.3 | 19.3 | +0.43 (+2.28%) | 968,500 |
11 Mar 2021 | USD | 18.35 | 19.08 | 18.25 | 18.87 | 18.87 | +0.8 (+4.43%) | 719,500 |
10 Mar 2021 | USD | 17.6 | 18.17 | 17.3 | 18.07 | 18.07 | +0.58 (+3.32%) | 497,400 |