Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 18.95 | 19.6 | 18.59 | 18.68 | 186.8 | -0.38 (-1.99%) | 1,347,700 |
25 May 2021 | USD | 18.5 | 19.17 | 18.17 | 19.06 | 190.6 | +0.72 (+3.93%) | 1,262,300 |
24 May 2021 | USD | 16.8 | 18.8 | 16.8 | 18.34 | 183.4 | +1.54 (+9.17%) | 1,483,300 |
21 May 2021 | USD | 16.49 | 17.08 | 16.1 | 16.8 | 168 | +0.37 (+2.25%) | 852,400 |
20 May 2021 | USD | 15.55 | 16.5 | 15.39 | 16.43 | 164.3 | +1.03 (+6.69%) | 1,066,600 |
19 May 2021 | USD | 15.06 | 15.82 | 15.01 | 15.4 | 154 | +0.1 (+0.65%) | 1,280,000 |
18 May 2021 | USD | 15.34 | 15.94 | 15.24 | 15.3 | 153 | +0.07 (+0.46%) | 1,366,700 |
17 May 2021 | USD | 14.89 | 15.47 | 14.89 | 15.23 | 152.3 | +0.14 (+0.93%) | 744,400 |
14 May 2021 | USD | 14.39 | 15.8 | 14.19 | 15.09 | 150.9 | +1.04 (+7.40%) | 819,233 |
13 May 2021 | USD | 14.3 | 15.17 | 13.78 | 14.05 | 140.5 | -0.04 (-0.28%) | 965,600 |
12 May 2021 | USD | 14.07 | 14.86 | 13.82 | 14.09 | 140.9 | +0.73 (+5.46%) | 1,784,900 |
11 May 2021 | USD | 13.1 | 13.56 | 12.58 | 13.36 | 133.6 | -0.1 (-0.74%) | 551,400 |
10 May 2021 | USD | 13.77 | 14.06 | 13.35 | 13.46 | 134.6 | -0.61 (-4.34%) | 609,600 |
7 May 2021 | USD | 14.18 | 14.58 | 14.04 | 14.07 | 140.7 | +0.12 (+0.86%) | 180,600 |
6 May 2021 | USD | 14.14 | 14.24 | 13.69 | 13.95 | 139.5 | -0.17 (-1.20%) | 484,800 |
5 May 2021 | USD | 13.87 | 14.39 | 13.87 | 14.12 | 141.2 | +0.25 (+1.80%) | 189,500 |
4 May 2021 | USD | 14.27 | 14.3 | 13.52 | 13.87 | 138.7 | -0.43 (-3.01%) | 232,300 |
3 May 2021 | USD | 14.73 | 14.73 | 14.19 | 14.3 | 143 | -0.44 (-2.99%) | 334,600 |
30 Apr 2021 | USD | 14.79 | 15.07 | 14.6 | 14.74 | 147.4 | -0.26 (-1.73%) | 378,500 |
29 Apr 2021 | USD | 15.15 | 15.338 | 14.68 | 15 | 150 | -0.14 (-0.92%) | 233,800 |
28 Apr 2021 | USD | 15.17 | 15.57 | 15.01 | 15.14 | 151.4 | -0.01 (-0.07%) | 496,400 |
27 Apr 2021 | USD | 15.13 | 15.38 | 14.82 | 15.15 | 151.5 | +0.04 (+0.26%) | 273,800 |
26 Apr 2021 | USD | 15.24 | 15.28 | 14.84 | 15.11 | 151.1 | -0.14 (-0.92%) | 199,800 |
23 Apr 2021 | USD | 15.13 | 15.55 | 14.98 | 15.25 | 152.5 | +0.24 (+1.60%) | 155,100 |
22 Apr 2021 | USD | 14.63 | 15.54 | 14.555 | 15.01 | 150.1 | +0.41 (+2.81%) | 242,800 |
21 Apr 2021 | USD | 14.67 | 14.86 | 13.91 | 14.6 | 146 | -0.04 (-0.27%) | 706,600 |
20 Apr 2021 | USD | 15.62 | 15.73 | 14.6 | 14.64 | 146.4 | -1.04 (-6.63%) | 298,300 |
19 Apr 2021 | USD | 15.64 | 15.96 | 15.532 | 15.68 | 156.8 | -0.07 (-0.44%) | 180,000 |
16 Apr 2021 | USD | 15.99 | 16.24 | 15.641 | 15.75 | 157.5 | -0.21 (-1.32%) | 163,700 |
15 Apr 2021 | USD | 16.5 | 16.52 | 15.36 | 15.96 | 159.6 | -0.52 (-3.16%) | 325,300 |