Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2021 | USD | 26.77 | 28 | 26.45 | 27.66 | 27.66 | +0.71 (+2.63%) | 249,000 |
27 Apr 2021 | USD | 27.67 | 28.35 | 26.27 | 26.95 | 26.95 | -0.5 (-1.82%) | 256,600 |
26 Apr 2021 | USD | 26.8 | 27.69 | 26.42 | 27.45 | 27.45 | +0.9 (+3.39%) | 310,400 |
23 Apr 2021 | USD | 26.88 | 27.56 | 26.02 | 26.55 | 26.55 | -0.25 (-0.93%) | 233,500 |
22 Apr 2021 | USD | 25.72 | 28.015 | 25.34 | 26.8 | 26.8 | +0.98 (+3.80%) | 399,000 |
21 Apr 2021 | USD | 25.1 | 25.97 | 24.455 | 25.82 | 25.82 | +0.67 (+2.66%) | 674,300 |
20 Apr 2021 | USD | 24.94 | 25.53 | 24.52 | 25.15 | 25.15 | +0.18 (+0.72%) | 484,300 |
19 Apr 2021 | USD | 25.5 | 26.13 | 24.6 | 24.97 | 24.97 | -0.68 (-2.65%) | 226,900 |
16 Apr 2021 | USD | 28.12 | 28.515 | 25.01 | 25.65 | 25.65 | -2.68 (-9.46%) | 458,200 |
15 Apr 2021 | USD | 28.21 | 28.96 | 27.665 | 28.33 | 28.33 | +0.37 (+1.32%) | 367,000 |
14 Apr 2021 | USD | 27.86 | 28.82 | 27.305 | 27.96 | 27.96 | +0.26 (+0.94%) | 391,300 |
13 Apr 2021 | USD | 27.51 | 28.97 | 26.69 | 27.7 | 27.7 | +0.41 (+1.50%) | 280,700 |
12 Apr 2021 | USD | 27.9 | 28.04 | 26.6 | 27.29 | 27.29 | -0.61 (-2.19%) | 403,500 |
9 Apr 2021 | USD | 27.51 | 28 | 26.44 | 27.9 | 27.9 | +0.24 (+0.87%) | 323,800 |
8 Apr 2021 | USD | 28.35 | 28.65 | 27.22 | 27.66 | 27.66 | -0.3 (-1.07%) | 254,700 |
7 Apr 2021 | USD | 28.2 | 29.19 | 27.68 | 27.96 | 27.96 | -0.19 (-0.67%) | 282,100 |
6 Apr 2021 | USD | 29.58 | 29.58 | 27.5 | 28.15 | 28.15 | -1.76 (-5.88%) | 385,600 |
5 Apr 2021 | USD | 28.04 | 29.93 | 27.36 | 29.91 | 29.91 | +2.23 (+8.06%) | 697,300 |
1 Apr 2021 | USD | 28.27 | 28.83 | 26.99 | 27.68 | 27.68 | -0.34 (-1.21%) | 371,200 |
31 Mar 2021 | USD | 25.39 | 28.31 | 25 | 28.02 | 28.02 | +3.44 (+14.00%) | 882,900 |
30 Mar 2021 | USD | 24.22 | 25 | 22.51 | 24.58 | 24.58 | -0.58 (-2.31%) | 949,400 |
29 Mar 2021 | USD | 25.02 | 25.55 | 24.27 | 25.16 | 25.16 | -0.14 (-0.55%) | 416,100 |
26 Mar 2021 | USD | 28.25 | 28.25 | 23.6 | 25.3 | 25.3 | -2.64 (-9.45%) | 453,300 |
25 Mar 2021 | USD | 29.65 | 31.375 | 26.25 | 27.94 | 27.94 | -2.53 (-8.30%) | 1,129,400 |
24 Mar 2021 | USD | 29.81 | 30.67 | 28.72 | 30.47 | 30.47 | +0.77 (+2.59%) | 757,200 |
23 Mar 2021 | USD | 33.33 | 33.33 | 29.64 | 29.7 | 29.7 | -3.63 (-10.89%) | 504,100 |
22 Mar 2021 | USD | 30.32 | 34.09 | 30.13 | 33.33 | 33.33 | +2.58 (+8.39%) | 513,500 |
19 Mar 2021 | USD | 32.84 | 33.4 | 29.82 | 30.75 | 30.75 | -1.59 (-4.92%) | 3,552,600 |
18 Mar 2021 | USD | 34.84 | 35.425 | 31.71 | 32.34 | 32.34 | -3.15 (-8.88%) | 514,500 |
17 Mar 2021 | USD | 34.21 | 36.04 | 33.94 | 35.49 | 35.49 | +0.84 (+2.42%) | 617,600 |