Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 28.5 | 29.88 | 28.15 | 28.68 | 28.68 | +0.56 (+1.99%) | 270,700 |
2 Jun 2021 | USD | 27.57 | 28.28 | 27.16 | 28.12 | 28.12 | +0.68 (+2.48%) | 205,700 |
1 Jun 2021 | USD | 29.13 | 29.46 | 27.17 | 27.44 | 27.44 | -1.73 (-5.93%) | 355,000 |
28 May 2021 | USD | 30.62 | 31.05 | 29.01 | 29.17 | 29.17 | -1.26 (-4.14%) | 218,200 |
27 May 2021 | USD | 26.47 | 30.62 | 26.07 | 30.43 | 30.43 | +3.77 (+14.14%) | 745,800 |
26 May 2021 | USD | 26 | 26.77 | 25.8 | 26.66 | 26.66 | +1.4 (+5.54%) | 353,800 |
25 May 2021 | USD | 25.26 | 25.74 | 24.6 | 25.26 | 25.26 | +0.21 (+0.84%) | 218,200 |
24 May 2021 | USD | 24.64 | 25.64 | 24.35 | 25.05 | 25.05 | +0.63 (+2.58%) | 225,600 |
21 May 2021 | USD | 23.5 | 25.19 | 22.96 | 24.42 | 24.42 | +1.25 (+5.39%) | 243,100 |
20 May 2021 | USD | 24.07 | 24.29 | 22.75 | 23.17 | 23.17 | -0.8 (-3.34%) | 191,500 |
19 May 2021 | USD | 23.63 | 24.19 | 23.249 | 23.97 | 23.97 | +0.14 (+0.59%) | 223,600 |
18 May 2021 | USD | 22.84 | 24.5 | 22.84 | 23.83 | 23.83 | +0.83 (+3.61%) | 303,700 |
17 May 2021 | USD | 22.58 | 23.45 | 22.11 | 23 | 23 | +0.02 (+0.09%) | 357,900 |
14 May 2021 | USD | 21.63 | 23.24 | 21.3 | 22.98 | 22.98 | +1.35 (+6.24%) | 219,500 |
13 May 2021 | USD | 22.08 | 22.7 | 21.355 | 21.63 | 21.63 | -0.22 (-1.01%) | 344,900 |
12 May 2021 | USD | 22.94 | 23.38 | 21.48 | 21.85 | 21.85 | -1.12 (-4.88%) | 473,100 |
11 May 2021 | USD | 23.02 | 23.529 | 21.94 | 22.97 | 22.97 | -0.42 (-1.80%) | 339,400 |
10 May 2021 | USD | 24.6 | 24.65 | 23 | 23.39 | 23.39 | -1.23 (-5.00%) | 291,200 |
7 May 2021 | USD | 23.77 | 25.45 | 23.74 | 24.62 | 24.62 | +0.96 (+4.06%) | 276,300 |
6 May 2021 | USD | 23.94 | 24.07 | 23.09 | 23.66 | 23.66 | -0.45 (-1.87%) | 388,300 |
5 May 2021 | USD | 24.73 | 25.01 | 23.82 | 24.11 | 24.11 | -0.64 (-2.59%) | 456,900 |
4 May 2021 | USD | 26.93 | 26.93 | 24.65 | 24.75 | 24.75 | -2.29 (-8.47%) | 587,300 |
3 May 2021 | USD | 27.04 | 27.73 | 25.82 | 27.04 | 27.04 | +0.5 (+1.88%) | 357,000 |
30 Apr 2021 | USD | 26.54 | 27.52 | 25.85 | 26.54 | 26.54 | -0.31 (-1.15%) | 287,800 |
29 Apr 2021 | USD | 26.76 | 27.26 | 26 | 26.85 | 26.85 | +0.19 (+0.71%) | 296,400 |
28 Apr 2021 | USD | 25.01 | 26.8 | 24.54 | 26.66 | 26.66 | +1.52 (+6.05%) | 223,300 |
27 Apr 2021 | USD | 25.67 | 26.03 | 24.71 | 25.14 | 25.14 | -0.29 (-1.14%) | 274,600 |
26 Apr 2021 | USD | 23.9 | 25.51 | 23.65 | 25.43 | 25.43 | +1.63 (+6.85%) | 166,000 |
23 Apr 2021 | USD | 23.68 | 24.8 | 23.49 | 23.8 | 23.8 | +0.04 (+0.17%) | 213,400 |
22 Apr 2021 | USD | 23.13 | 24.34 | 22.56 | 23.76 | 23.76 | +0.54 (+2.33%) | 128,400 |