Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 27.59 | 28.97 | 27.44 | 28.96 | 28.96 | +1.53 (+5.58%) | 823,285 |
25 May 2021 | USD | 27.89 | 28.23 | 27.43 | 27.43 | 27.43 | -0.29 (-1.05%) | 248,645 |
24 May 2021 | USD | 28.2 | 28.4899 | 27.645 | 27.72 | 27.72 | -0.35 (-1.25%) | 469,468 |
21 May 2021 | USD | 28.13 | 28.42 | 27.57 | 28.07 | 28.07 | +0.07 (+0.25%) | 421,987 |
20 May 2021 | USD | 28.12 | 28.36 | 27.4795 | 28 | 28 | -0.03 (-0.11%) | 255,931 |
19 May 2021 | USD | 28.26 | 28.26 | 26.83 | 28.03 | 28.03 | -0.66 (-2.30%) | 767,880 |
18 May 2021 | USD | 29.82 | 29.855 | 28.68 | 28.69 | 28.69 | -1.23 (-4.11%) | 407,792 |
17 May 2021 | USD | 29.75 | 30 | 29.3 | 29.92 | 29.92 | +0.17 (+0.57%) | 304,840 |
14 May 2021 | USD | 29.44 | 29.82 | 28.9 | 29.75 | 29.75 | +0.56 (+1.92%) | 332,617 |
13 May 2021 | USD | 28.31 | 29.37 | 28.31 | 29.19 | 29.19 | +0.97 (+3.44%) | 320,069 |
12 May 2021 | USD | 29.55 | 29.92 | 28.0301 | 28.22 | 28.22 | -1.52 (-5.11%) | 401,285 |
11 May 2021 | USD | 31.13 | 31.22 | 29.36 | 29.74 | 29.74 | -1.65 (-5.26%) | 542,875 |
10 May 2021 | USD | 31.1 | 32.15 | 31.0516 | 31.39 | 31.39 | -0.6 (-1.88%) | 664,723 |
7 May 2021 | USD | 31.57 | 32.1 | 30.975 | 31.99 | 31.99 | +0.89 (+2.86%) | 824,565 |
6 May 2021 | USD | 30.84 | 31.12 | 30.1 | 31.1 | 31.1 | +0.29 (+0.94%) | 300,239 |
5 May 2021 | USD | 31.29 | 31.49 | 30.23 | 30.81 | 30.81 | -0.21 (-0.68%) | 363,373 |
4 May 2021 | USD | 30.35 | 31.15 | 29.68 | 31.02 | 31.02 | +0.46 (+1.51%) | 564,982 |
3 May 2021 | USD | 29.41 | 30.77 | 29.3 | 30.56 | 30.56 | +1.85 (+6.44%) | 655,888 |
30 Apr 2021 | USD | 30.66 | 30.7 | 28 | 28.71 | 28.71 | -2.23 (-7.21%) | 799,212 |
29 Apr 2021 | USD | 31.52 | 31.9 | 30.7 | 30.94 | 30.94 | -0.55 (-1.75%) | 397,840 |
28 Apr 2021 | USD | 29.68 | 31.62 | 29.39 | 31.49 | 31.49 | +2.57 (+8.89%) | 953,206 |
27 Apr 2021 | USD | 28.76 | 29.12 | 28.67 | 28.92 | 28.92 | +0.16 (+0.56%) | 370,563 |
26 Apr 2021 | USD | 28.91 | 29.74 | 28.43 | 28.76 | 28.76 | -0.05 (-0.17%) | 400,155 |
23 Apr 2021 | USD | 28.83 | 29.24 | 28.54 | 28.81 | 28.81 | +0.18 (+0.63%) | 393,636 |
22 Apr 2021 | USD | 28.77 | 29.06 | 28.53 | 28.63 | 28.63 | -0.11 (-0.38%) | 358,681 |
21 Apr 2021 | USD | 28.24 | 28.95 | 28.23 | 28.74 | 28.74 | +0.46 (+1.63%) | 363,234 |
20 Apr 2021 | USD | 28.95 | 29.17 | 28.02 | 28.28 | 28.28 | -0.57 (-1.98%) | 304,525 |
19 Apr 2021 | USD | 29.18 | 29.4 | 28.62 | 28.85 | 28.85 | -0.33 (-1.13%) | 322,923 |
16 Apr 2021 | USD | 28.49 | 29.43 | 28.49 | 29.18 | 29.18 | +0.71 (+2.49%) | 575,638 |
15 Apr 2021 | USD | 28.64 | 28.64 | 27.41 | 28.47 | 28.47 | +0.9 (+3.26%) | 496,591 |