Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | USD | 26.19 | 27.2 | 25.9 | 26.77 | 26.77 | +0.72 (+2.76%) | 749,900 |
19 May 2021 | USD | 25.25 | 26.13 | 25.042 | 26.05 | 26.05 | +0.37 (+1.44%) | 664,100 |
18 May 2021 | USD | 25.44 | 26.14 | 25.25 | 25.68 | 25.68 | +0.38 (+1.50%) | 849,600 |
17 May 2021 | USD | 25.05 | 25.3 | 24.76 | 25.3 | 25.3 | +0.1 (+0.40%) | 579,400 |
14 May 2021 | USD | 24.5 | 25.27 | 24.42 | 25.2 | 25.2 | +1.33 (+5.57%) | 591,400 |
13 May 2021 | USD | 24.96 | 25.27 | 23.13 | 23.87 | 23.87 | -0.89 (-3.59%) | 1,615,500 |
12 May 2021 | USD | 25.78 | 26.64 | 24.57 | 24.76 | 24.76 | -1.13 (-4.36%) | 1,762,600 |
11 May 2021 | USD | 26 | 26.35 | 25.01 | 25.89 | 25.89 | -0.93 (-3.47%) | 1,922,100 |
10 May 2021 | USD | 27.27 | 27.27 | 26.32 | 26.82 | 26.82 | -0.66 (-2.40%) | 1,577,200 |
7 May 2021 | USD | 26.42 | 27.5 | 26.42 | 27.48 | 27.48 | +1.28 (+4.89%) | 523,000 |
6 May 2021 | USD | 26.575 | 26.75 | 25.738 | 26.2 | 26.2 | -0.16 (-0.61%) | 882,600 |
5 May 2021 | USD | 26.3 | 26.82 | 26.09 | 26.36 | 26.36 | +0.16 (+0.61%) | 383,900 |
4 May 2021 | USD | 26.93 | 27.13 | 25.78 | 26.2 | 26.2 | -1.14 (-4.17%) | 478,300 |
3 May 2021 | USD | 27.77 | 28 | 27.15 | 27.34 | 27.34 | -0.44 (-1.58%) | 382,100 |
30 Apr 2021 | USD | 28.13 | 28.255 | 27.58 | 27.78 | 27.78 | -0.53 (-1.87%) | 804,900 |
29 Apr 2021 | USD | 28.9 | 28.9 | 28.001 | 28.31 | 28.31 | -0.47 (-1.63%) | 286,700 |
28 Apr 2021 | USD | 28.51 | 29 | 28.44 | 28.78 | 28.78 | +0.32 (+1.12%) | 443,700 |
27 Apr 2021 | USD | 28.48 | 28.86 | 28.29 | 28.46 | 28.46 | +0.01 (+0.04%) | 576,800 |
26 Apr 2021 | USD | 27.82 | 28.69 | 27.35 | 28.45 | 28.45 | +0.68 (+2.45%) | 549,000 |
23 Apr 2021 | USD | 27.81 | 28.165 | 27.48 | 27.77 | 27.77 | -0.03 (-0.11%) | 816,300 |
22 Apr 2021 | USD | 27.41 | 28.36 | 27.31 | 27.8 | 27.8 | +0.375 (+1.37%) | 1,255,600 |
21 Apr 2021 | USD | 26.68 | 27.435 | 26.485 | 27.425 | 27.425 | +0.745 (+2.79%) | 889,700 |
20 Apr 2021 | USD | 26.74 | 27.54 | 26.251 | 26.68 | 26.68 | -0.2 (-0.74%) | 1,203,600 |
19 Apr 2021 | USD | 25.92 | 26.93 | 25.85 | 26.88 | 26.88 | +0.95 (+3.66%) | 642,900 |
16 Apr 2021 | USD | 25.808 | 26.09 | 24.94 | 25.93 | 25.93 | -0.17 (-0.65%) | 887,600 |
15 Apr 2021 | USD | 26.02 | 26.21 | 25.55 | 26.1 | 26.1 | +0.18 (+0.69%) | 864,100 |
14 Apr 2021 | USD | 26.52 | 26.89 | 25.61 | 25.92 | 25.92 | -0.54 (-2.04%) | 1,215,700 |
13 Apr 2021 | USD | 26.92 | 27.25 | 26.31 | 26.46 | 26.46 | -0.46 (-1.71%) | 1,007,700 |
12 Apr 2021 | USD | 27 | 27.1 | 26.52 | 26.92 | 26.92 | -0.08 (-0.30%) | 455,300 |
9 Apr 2021 | USD | 26.47 | 27.05 | 26.03 | 27 | 27 | +0.54 (+2.04%) | 402,400 |