Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | USD | 33.19 | 33.42 | 31.16 | 31.44 | 31.44 | -1.36 (-4.15%) | 68,800 |
20 May 2021 | USD | 32.25 | 33 | 31.45 | 32.8 | 32.8 | +0.7 (+2.18%) | 72,400 |
19 May 2021 | USD | 31.77 | 32.19 | 30.985 | 32.1 | 32.1 | -0.59 (-1.80%) | 93,100 |
18 May 2021 | USD | 29.3 | 34 | 29.3 | 32.69 | 32.69 | +3.73 (+12.88%) | 136,500 |
17 May 2021 | USD | 30.07 | 31 | 27.467 | 28.96 | 28.96 | -0.44 (-1.50%) | 78,700 |
14 May 2021 | USD | 25.5 | 30.24 | 25 | 29.4 | 29.4 | +3.21 (+12.26%) | 129,300 |
13 May 2021 | USD | 27.48 | 27.97 | 25.65 | 26.19 | 26.19 | -1.23 (-4.49%) | 120,500 |
12 May 2021 | USD | 29.22 | 29.77 | 27.08 | 27.42 | 27.42 | -2.44 (-8.17%) | 74,800 |
11 May 2021 | USD | 28 | 30.4 | 27.22 | 29.86 | 29.86 | +0.91 (+3.14%) | 61,200 |
10 May 2021 | USD | 31.85 | 31.85 | 28.813 | 28.95 | 28.95 | -2.61 (-8.27%) | 133,400 |
7 May 2021 | USD | 32.49 | 32.98 | 31.26 | 31.56 | 31.56 | -0.41 (-1.28%) | 95,400 |
6 May 2021 | USD | 33.63 | 33.63 | 31.31 | 31.97 | 31.97 | -1.34 (-4.02%) | 66,200 |
5 May 2021 | USD | 34.11 | 34.13 | 33.18 | 33.31 | 33.31 | -0.04 (-0.12%) | 53,600 |
4 May 2021 | USD | 36.3 | 36.3 | 33.25 | 33.35 | 33.35 | -1.55 (-4.44%) | 113,400 |
3 May 2021 | USD | 35 | 36.51 | 34.67 | 34.9 | 34.9 | +0.6 (+1.75%) | 166,900 |
30 Apr 2021 | USD | 34.64 | 35.32 | 33.78 | 34.3 | 34.3 | -0.7 (-2%) | 22,400 |
29 Apr 2021 | USD | 36.22 | 36.22 | 34.71 | 35 | 35 | -1.26 (-3.47%) | 20,600 |
28 Apr 2021 | USD | 35.24 | 37.13 | 35 | 36.26 | 36.26 | +0.93 (+2.63%) | 35,400 |
27 Apr 2021 | USD | 34.17 | 36.07 | 34.17 | 35.33 | 35.33 | +1.53 (+4.53%) | 92,000 |
26 Apr 2021 | USD | 33.66 | 35 | 32.05 | 33.8 | 33.8 | +0.53 (+1.59%) | 31,300 |
23 Apr 2021 | USD | 31.76 | 34.17 | 31.03 | 33.27 | 33.27 | +1.53 (+4.82%) | 26,100 |
22 Apr 2021 | USD | 31.97 | 32.51 | 30.98 | 31.74 | 31.74 | -0.15 (-0.47%) | 31,000 |
21 Apr 2021 | USD | 31.22 | 31.94 | 30.82 | 31.89 | 31.89 | +0.56 (+1.79%) | 29,100 |
20 Apr 2021 | USD | 31.58 | 33.03 | 30.7 | 31.33 | 31.33 | -0.43 (-1.35%) | 72,600 |
19 Apr 2021 | USD | 32 | 33.915 | 30.52 | 31.76 | 31.76 | -0.61 (-1.88%) | 45,600 |
16 Apr 2021 | USD | 32.19 | 33.33 | 30.535 | 32.37 | 32.37 | +0.64 (+2.02%) | 51,700 |
15 Apr 2021 | USD | 32.22 | 32.39 | 31.38 | 31.73 | 31.73 | +0.29 (+0.92%) | 61,800 |
14 Apr 2021 | USD | 33.72 | 34.07 | 31.08 | 31.44 | 31.44 | -0.46 (-1.44%) | 120,700 |
13 Apr 2021 | USD | 33.48 | 34 | 31.265 | 31.9 | 31.9 | -1.29 (-3.89%) | 151,800 |
12 Apr 2021 | USD | 33.62 | 34.59 | 32.49 | 33.19 | 33.19 | -1 (-2.92%) | 30,500 |