Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | USD | 15.04 | 15.1 | 15 | 15.1 | 15.1 | +0.07 (+0.47%) | 2,523,503 |
24 May 2021 | USD | 15 | 15.04 | 14.98 | 15.03 | 15.03 | +0.06 (+0.40%) | 1,205,260 |
21 May 2021 | USD | 15 | 15.02 | 14.89 | 14.97 | 14.97 | +0.03 (+0.20%) | 1,262,800 |
20 May 2021 | USD | 14.9 | 14.99 | 14.89 | 14.94 | 14.94 | +0.05 (+0.34%) | 1,649,700 |
19 May 2021 | USD | 14.91 | 15 | 14.81 | 14.89 | 14.89 | -0.01 (-0.07%) | 4,009,200 |
18 May 2021 | USD | 14.86 | 14.9 | 14.79 | 14.9 | 14.9 | +0.1 (+0.68%) | 1,347,300 |
17 May 2021 | USD | 14.75 | 14.84 | 14.73 | 14.8 | 14.8 | +0.12 (+0.82%) | 2,570,700 |
14 May 2021 | USD | 14.63 | 14.68 | 14.59 | 14.68 | 14.68 | +0.17 (+1.17%) | 2,279,800 |
13 May 2021 | USD | 14.49 | 14.54 | 14.46 | 14.51 | 14.51 | +0.01 (+0.07%) | 1,565,700 |
12 May 2021 | USD | 14.6 | 14.63 | 14.46 | 14.5 | 14.5 | -0.13 (-0.89%) | 2,657,500 |
11 May 2021 | USD | 14.47 | 14.63 | 14.41 | 14.63 | 14.63 | +0.05 (+0.34%) | 1,830,400 |
10 May 2021 | USD | 14.61 | 14.62 | 14.54 | 14.58 | 14.58 | +0.09 (+0.62%) | 1,803,000 |
7 May 2021 | USD | 14.47 | 14.56 | 14.43 | 14.49 | 14.49 | +0.17 (+1.19%) | 2,523,300 |
6 May 2021 | USD | 14.21 | 14.36 | 14.2 | 14.32 | 14.32 | +0.17 (+1.20%) | 2,360,800 |
5 May 2021 | USD | 14.11 | 14.17 | 14.11 | 14.15 | 14.15 | +0.07 (+0.50%) | 538,900 |
4 May 2021 | USD | 14.18 | 14.24 | 14.02 | 14.08 | 14.08 | -0.08 (-0.56%) | 1,295,000 |
3 May 2021 | USD | 14.17 | 14.19 | 14.13 | 14.16 | 14.16 | +0.19 (+1.36%) | 1,624,800 |
30 Apr 2021 | USD | 14.04 | 14.08 | 13.95 | 13.97 | 13.97 | -0.11 (-0.78%) | 1,088,800 |
29 Apr 2021 | USD | 14.07 | 14.08 | 13.93 | 14.08 | 14.08 | -0.05 (-0.35%) | 1,413,200 |
28 Apr 2021 | USD | 14.02 | 14.14 | 14 | 14.13 | 14.13 | +0.07 (+0.50%) | 976,400 |
27 Apr 2021 | USD | 14.1 | 14.11 | 14.04 | 14.06 | 14.06 | -0.02 (-0.14%) | 1,350,600 |
26 Apr 2021 | USD | 14.09 | 14.11 | 14.05 | 14.08 | 14.08 | 0.0 (0.0%) | 1,293,000 |
23 Apr 2021 | USD | 14.18 | 14.18 | 14.02 | 14.08 | 14.08 | -0.05 (-0.35%) | 1,368,700 |
22 Apr 2021 | USD | 14.15 | 14.17 | 14.06 | 14.13 | 14.13 | -0.09 (-0.63%) | 1,391,400 |
21 Apr 2021 | USD | 14.12 | 14.22 | 14.11 | 14.22 | 14.22 | +0.17 (+1.21%) | 1,531,200 |
20 Apr 2021 | USD | 13.97 | 14.06 | 13.95 | 14.05 | 14.05 | +0.09 (+0.64%) | 1,264,800 |
19 Apr 2021 | USD | 14 | 14.02 | 13.95 | 13.96 | 13.96 | -0.04 (-0.29%) | 905,800 |
16 Apr 2021 | USD | 13.99 | 14.02 | 13.93 | 14 | 14 | +0.13 (+0.94%) | 1,478,800 |
15 Apr 2021 | USD | 13.76 | 13.91 | 13.76 | 13.87 | 13.87 | +0.2 (+1.46%) | 1,537,900 |
14 Apr 2021 | USD | 13.69 | 13.69 | 13.62 | 13.67 | 13.67 | -0.04 (-0.29%) | 757,500 |