Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | USD | 19.25 | 19.49 | 19.06 | 19.44 | 19.44 | +0.2 (+1.04%) | 30,000 |
27 May 2021 | USD | 18.85 | 19.25 | 18.54 | 19.24 | 19.24 | +0.5 (+2.67%) | 29,037 |
26 May 2021 | USD | 18.89 | 18.96 | 18.54 | 18.74 | 18.74 | +0.02 (+0.11%) | 52,000 |
25 May 2021 | USD | 18.74 | 19.01 | 18.59 | 18.72 | 18.72 | -0.03 (-0.16%) | 75,400 |
24 May 2021 | USD | 17.37 | 19.18 | 17.37 | 18.75 | 18.75 | +1.63 (+9.52%) | 155,100 |
21 May 2021 | USD | 16.82 | 17.73 | 16.81 | 17.12 | 17.12 | +0.53 (+3.19%) | 22,600 |
20 May 2021 | USD | 16.57 | 16.6 | 15.84 | 16.59 | 16.59 | +0.02 (+0.12%) | 111,300 |
19 May 2021 | USD | 17.39 | 17.39 | 16.5 | 16.57 | 16.57 | -0.83 (-4.77%) | 28,300 |
18 May 2021 | USD | 17.28 | 18 | 17.21 | 17.4 | 17.4 | -0.03 (-0.17%) | 40,900 |
17 May 2021 | USD | 16.9 | 17.59 | 16.54 | 17.43 | 17.43 | +0.28 (+1.63%) | 27,500 |
14 May 2021 | USD | 17.22 | 17.26 | 16.86 | 17.15 | 17.15 | +0.19 (+1.12%) | 29,600 |
13 May 2021 | USD | 16.69 | 17.32 | 16.621 | 16.96 | 16.96 | +0.42 (+2.54%) | 83,800 |
12 May 2021 | USD | 17.71 | 17.77 | 16.2 | 16.54 | 16.54 | -1.3 (-7.29%) | 39,800 |
11 May 2021 | USD | 18.18 | 18.18 | 17.302 | 17.84 | 17.84 | -0.33 (-1.82%) | 70,200 |
10 May 2021 | USD | 17.48 | 18.22 | 17.35 | 18.17 | 18.17 | +0.85 (+4.91%) | 65,600 |
7 May 2021 | USD | 16.45 | 17.48 | 16.45 | 17.32 | 17.32 | +0.99 (+6.06%) | 85,400 |
6 May 2021 | USD | 15 | 16.75 | 14.99 | 16.33 | 16.33 | +1.24 (+8.22%) | 52,700 |
5 May 2021 | USD | 14.77 | 15.66 | 14.77 | 15.09 | 15.09 | -0.13 (-0.85%) | 26,000 |
4 May 2021 | USD | 15.87 | 16.119 | 15.08 | 15.22 | 15.22 | -0.78 (-4.88%) | 41,700 |
3 May 2021 | USD | 16 | 16.35 | 15.37 | 16 | 16 | +0.39 (+2.50%) | 14,500 |
30 Apr 2021 | USD | 16.11 | 16.11 | 15.24 | 15.61 | 15.61 | -0.69 (-4.23%) | 25,200 |
29 Apr 2021 | USD | 16.4 | 16.4 | 15.673 | 16.3 | 16.3 | -0.3 (-1.81%) | 22,400 |
28 Apr 2021 | USD | 16.56 | 17 | 16.31 | 16.6 | 16.6 | -0.09 (-0.54%) | 58,233 |
27 Apr 2021 | USD | 16.68 | 16.8 | 16.38 | 16.69 | 16.69 | +0.04 (+0.24%) | 12,900 |
26 Apr 2021 | USD | 16.375 | 16.78 | 16.375 | 16.65 | 16.65 | +0.09 (+0.54%) | 15,700 |
23 Apr 2021 | USD | 16.45 | 16.695 | 16.136 | 16.56 | 16.56 | +0.2 (+1.22%) | 16,800 |
22 Apr 2021 | USD | 16.51 | 16.692 | 15.99 | 16.36 | 16.36 | +0.04 (+0.25%) | 9,800 |
21 Apr 2021 | USD | 15.98 | 16.66 | 15.366 | 16.32 | 16.32 | +0.15 (+0.93%) | 54,800 |
20 Apr 2021 | USD | 15.75 | 16.375 | 15.22 | 16.17 | 16.17 | +0.13 (+0.81%) | 19,800 |
19 Apr 2021 | USD | 16.1 | 16.2 | 15.38 | 16.04 | 16.04 | -0.01 (-0.06%) | 27,500 |