Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2021 | USD | 21.13 | 22.64 | 21.02 | 22.5 | 22.5 | +1.36 (+6.43%) | 560,200 |
12 May 2021 | USD | 21.53 | 21.86 | 21.04 | 21.14 | 21.14 | -0.58 (-2.67%) | 322,600 |
11 May 2021 | USD | 20.86 | 21.86 | 20.7 | 21.72 | 21.72 | +0.19 (+0.88%) | 277,200 |
10 May 2021 | USD | 22.55 | 22.7 | 21.46 | 21.53 | 21.53 | -1.02 (-4.52%) | 729,500 |
7 May 2021 | USD | 22 | 22.6 | 21.46 | 22.55 | 22.55 | +0.88 (+4.06%) | 463,700 |
6 May 2021 | USD | 20.97 | 21.68 | 20.62 | 21.67 | 21.67 | +0.83 (+3.98%) | 632,000 |
5 May 2021 | USD | 19.78 | 20.99 | 19.78 | 20.84 | 20.84 | +1.68 (+8.77%) | 458,800 |
4 May 2021 | USD | 19.89 | 20.91 | 18.42 | 19.16 | 19.16 | +0.33 (+1.75%) | 1,104,700 |
3 May 2021 | USD | 18.26 | 18.95 | 18.03 | 18.83 | 18.83 | +0.9 (+5.02%) | 623,200 |
30 Apr 2021 | USD | 17.97 | 18.51 | 17.79 | 17.93 | 17.93 | -0.42 (-2.29%) | 284,000 |
29 Apr 2021 | USD | 18.94 | 18.94 | 18.25 | 18.35 | 18.35 | -0.29 (-1.56%) | 234,000 |
28 Apr 2021 | USD | 18.41 | 18.65 | 18.21 | 18.64 | 18.64 | +0.17 (+0.92%) | 232,600 |
27 Apr 2021 | USD | 18.62 | 18.73 | 18.17 | 18.47 | 18.47 | -0.21 (-1.12%) | 224,500 |
26 Apr 2021 | USD | 18.01 | 19 | 18.01 | 18.68 | 18.68 | +0.7 (+3.89%) | 233,400 |
23 Apr 2021 | USD | 17.74 | 18.24 | 17.6 | 17.98 | 17.98 | +0.44 (+2.51%) | 433,900 |
22 Apr 2021 | USD | 18.03 | 18.11 | 17.53 | 17.54 | 17.54 | -0.39 (-2.18%) | 248,700 |
21 Apr 2021 | USD | 17.09 | 17.96 | 17.09 | 17.93 | 17.93 | +0.84 (+4.92%) | 292,600 |
20 Apr 2021 | USD | 18.25 | 18.43 | 16.82 | 17.09 | 17.09 | -1.29 (-7.02%) | 710,400 |
19 Apr 2021 | USD | 18.42 | 18.59 | 18.19 | 18.38 | 18.38 | -0.19 (-1.02%) | 257,000 |
16 Apr 2021 | USD | 18.67 | 18.85 | 18.5 | 18.57 | 18.57 | +0.18 (+0.98%) | 187,200 |
15 Apr 2021 | USD | 18.4 | 18.41 | 17.95 | 18.39 | 18.39 | +0.24 (+1.32%) | 210,000 |
14 Apr 2021 | USD | 17.62 | 18.49 | 17.62 | 18.15 | 18.15 | +0.62 (+3.54%) | 399,600 |
13 Apr 2021 | USD | 18 | 18.05 | 17.47 | 17.53 | 17.53 | -0.47 (-2.61%) | 269,700 |
12 Apr 2021 | USD | 17.83 | 18.13 | 17.52 | 18 | 18 | +0.24 (+1.35%) | 318,000 |
9 Apr 2021 | USD | 17.43 | 17.83 | 17.32 | 17.76 | 17.76 | +0.24 (+1.37%) | 170,445 |
8 Apr 2021 | USD | 17.53 | 17.61 | 17.155 | 17.52 | 17.52 | +0.14 (+0.81%) | 214,279 |
7 Apr 2021 | USD | 17.77 | 17.84 | 17.13 | 17.38 | 17.38 | -0.33 (-1.86%) | 271,061 |
6 Apr 2021 | USD | 17.73 | 18.13 | 17.62 | 17.71 | 17.71 | -0.03 (-0.17%) | 284,087 |
5 Apr 2021 | USD | 18.16 | 18.25 | 17.66 | 17.74 | 17.74 | -0.1 (-0.56%) | 289,749 |
1 Apr 2021 | USD | 17.39 | 17.89 | 17.26 | 17.84 | 17.84 | +0.69 (+4.02%) | 283,399 |