Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | USD | 14.97 | 15.43 | 14.6 | 15.35 | 15.35 | +0.51 (+3.44%) | 285,700 |
28 May 2021 | USD | 15.24 | 15.26 | 14.5 | 14.84 | 14.84 | -0.43 (-2.82%) | 224,800 |
27 May 2021 | USD | 15.78 | 15.95 | 15.22 | 15.27 | 15.27 | -0.56 (-3.54%) | 628,600 |
26 May 2021 | USD | 15.6 | 15.96 | 15.57 | 15.83 | 15.83 | +0.19 (+1.21%) | 170,300 |
25 May 2021 | USD | 15.9 | 16.25 | 15.57 | 15.64 | 15.64 | -0.3 (-1.88%) | 193,200 |
24 May 2021 | USD | 15.91 | 16.215 | 15.89 | 15.94 | 15.94 | +0.09 (+0.57%) | 120,200 |
21 May 2021 | USD | 16.03 | 16.12 | 15.64 | 15.85 | 15.85 | -0.03 (-0.19%) | 197,800 |
20 May 2021 | USD | 15.76 | 15.98 | 15.44 | 15.88 | 15.88 | +0.1 (+0.63%) | 274,300 |
19 May 2021 | USD | 15.89 | 15.94 | 15.43 | 15.78 | 15.78 | -0.2 (-1.25%) | 167,900 |
18 May 2021 | USD | 15.38 | 16.25 | 15.38 | 15.98 | 15.98 | +0.62 (+4.04%) | 348,700 |
17 May 2021 | USD | 14.76 | 15.61 | 14.76 | 15.36 | 15.36 | +0.65 (+4.42%) | 750,100 |
14 May 2021 | USD | 14.63 | 14.91 | 14.32 | 14.71 | 14.71 | +0.27 (+1.87%) | 495,400 |
13 May 2021 | USD | 14.41 | 14.91 | 14.11 | 14.44 | 14.44 | +0.12 (+0.84%) | 422,500 |
12 May 2021 | USD | 14.73 | 15.18 | 14.3 | 14.32 | 14.32 | -0.48 (-3.24%) | 448,300 |
11 May 2021 | USD | 14.59 | 15.08 | 14.59 | 14.8 | 14.8 | -0.05 (-0.34%) | 193,900 |
10 May 2021 | USD | 15.46 | 15.7 | 14.8 | 14.85 | 14.85 | -0.55 (-3.57%) | 216,400 |
7 May 2021 | USD | 15.22 | 15.79 | 14.825 | 15.4 | 15.4 | -0.1 (-0.65%) | 316,700 |
6 May 2021 | USD | 15.26 | 15.6 | 14.66 | 15.5 | 15.5 | -0.29 (-1.84%) | 398,900 |
5 May 2021 | USD | 15.28 | 16 | 15.28 | 15.79 | 15.79 | +0.36 (+2.33%) | 163,500 |
4 May 2021 | USD | 15.07 | 15.92 | 15.07 | 15.43 | 15.43 | +0.17 (+1.11%) | 252,500 |
3 May 2021 | USD | 14.89 | 15.52 | 14.89 | 15.26 | 15.26 | +0.54 (+3.67%) | 121,800 |
30 Apr 2021 | USD | 14.02 | 14.9 | 14.02 | 14.72 | 14.72 | +0.52 (+3.66%) | 278,800 |
29 Apr 2021 | USD | 14.28 | 14.43 | 14.06 | 14.2 | 14.2 | +0.01 (+0.07%) | 134,500 |
28 Apr 2021 | USD | 14.2 | 14.33 | 14.02 | 14.19 | 14.19 | -0.01 (-0.07%) | 104,500 |
27 Apr 2021 | USD | 14.01 | 14.35 | 13.94 | 14.2 | 14.2 | +0.03 (+0.21%) | 165,400 |
26 Apr 2021 | USD | 14.2 | 14.57 | 14.035 | 14.17 | 14.17 | +0.04 (+0.28%) | 67,500 |
23 Apr 2021 | USD | 13.85 | 14.35 | 13.85 | 14.13 | 14.13 | +0.35 (+2.54%) | 187,000 |
22 Apr 2021 | USD | 13.95 | 14.25 | 13.64 | 13.78 | 13.78 | -0.16 (-1.15%) | 307,700 |
21 Apr 2021 | USD | 13.67 | 14.17 | 13.55 | 13.94 | 13.94 | +0.31 (+2.27%) | 96,800 |
20 Apr 2021 | USD | 13.48 | 13.72 | 13.35 | 13.63 | 13.63 | +0.08 (+0.59%) | 169,100 |