Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 19.18 | 19.45 | 18.63 | 19.25 | 19.25 | -0.24 (-1.23%) | 54,600 |
18 May 2021 | USD | 19.94 | 20.23 | 19.47 | 19.49 | 19.49 | -0.47 (-2.35%) | 54,600 |
17 May 2021 | USD | 19.87 | 20.01 | 19.66 | 19.96 | 19.96 | -0.05 (-0.25%) | 59,600 |
14 May 2021 | USD | 19.93 | 20.01 | 19.5 | 20.01 | 20.01 | +0.18 (+0.91%) | 49,400 |
13 May 2021 | USD | 19.73 | 20 | 19.51 | 19.83 | 19.83 | +0.08 (+0.41%) | 100,100 |
12 May 2021 | USD | 20.04 | 20.495 | 19.55 | 19.75 | 19.75 | -0.44 (-2.18%) | 116,900 |
11 May 2021 | USD | 20.43 | 21.778 | 20.01 | 20.19 | 20.19 | -0.81 (-3.86%) | 88,400 |
10 May 2021 | USD | 21.78 | 21.78 | 20.45 | 21 | 21 | -0.8 (-3.67%) | 71,600 |
7 May 2021 | USD | 19.38 | 22 | 19.38 | 21.8 | 21.8 | +2.04 (+10.32%) | 209,900 |
6 May 2021 | USD | 19.57 | 19.89 | 19.26 | 19.76 | 19.76 | +0.08 (+0.41%) | 51,700 |
5 May 2021 | USD | 19.21 | 19.85 | 19.09 | 19.68 | 19.68 | +0.12 (+0.61%) | 70,700 |
4 May 2021 | USD | 20.89 | 21 | 19.49 | 19.56 | 19.56 | -1.33 (-6.37%) | 106,800 |
3 May 2021 | USD | 21.67 | 21.97 | 20.81 | 20.89 | 20.89 | -0.82 (-3.78%) | 140,800 |
30 Apr 2021 | USD | 20.16 | 21.74 | 20.16 | 21.71 | 21.71 | +1.24 (+6.06%) | 133,500 |
29 Apr 2021 | USD | 21.17 | 21.36 | 20.14 | 20.47 | 20.47 | -0.55 (-2.62%) | 82,200 |
28 Apr 2021 | USD | 21.03 | 21.03 | 20.52 | 21.02 | 21.02 | +0.1 (+0.48%) | 62,700 |
27 Apr 2021 | USD | 20.45 | 21 | 20.35 | 20.92 | 20.92 | +0.38 (+1.85%) | 28,200 |
26 Apr 2021 | USD | 20.57 | 20.92 | 20.245 | 20.54 | 20.54 | +0.11 (+0.54%) | 21,700 |
23 Apr 2021 | USD | 19.97 | 20.73 | 19.97 | 20.43 | 20.43 | +0.46 (+2.30%) | 20,000 |
22 Apr 2021 | USD | 20.3 | 20.448 | 19.83 | 19.97 | 19.97 | -0.14 (-0.70%) | 50,400 |
21 Apr 2021 | USD | 20.21 | 20.62 | 20.03 | 20.11 | 20.11 | -0.2 (-0.98%) | 57,800 |
20 Apr 2021 | USD | 19.59 | 20.31 | 19.355 | 20.31 | 20.31 | +0.57 (+2.89%) | 52,900 |
19 Apr 2021 | USD | 20.13 | 20.425 | 19.58 | 19.74 | 19.74 | -0.43 (-2.13%) | 26,700 |
16 Apr 2021 | USD | 20.52 | 20.6 | 20.085 | 20.17 | 20.17 | -0.58 (-2.80%) | 35,900 |
15 Apr 2021 | USD | 20.72 | 20.98 | 20.27 | 20.75 | 20.75 | +0.16 (+0.78%) | 18,800 |
14 Apr 2021 | USD | 20.63 | 21.19 | 20.35 | 20.59 | 20.59 | -0.03 (-0.15%) | 19,100 |
13 Apr 2021 | USD | 21.19 | 21.28 | 20.39 | 20.62 | 20.62 | -0.63 (-2.96%) | 19,100 |
12 Apr 2021 | USD | 21.25 | 21.98 | 20.92 | 21.25 | 21.25 | +0.09 (+0.43%) | 34,800 |
9 Apr 2021 | USD | 21.27 | 21.88 | 20.09 | 21.16 | 21.16 | -0.1 (-0.47%) | 37,600 |
8 Apr 2021 | USD | 21.14 | 21.29 | 19.92 | 21.26 | 21.26 | +0.24 (+1.14%) | 65,200 |