Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 16.27 | 16.34 | 16.12 | 16.12 | 16.12 | +0.03 (+0.19%) | 16,036,300 |
18 May 2021 | USD | 15.92 | 16.09 | 15.92 | 16.09 | 16.09 | +0.15 (+0.94%) | 7,919,600 |
17 May 2021 | USD | 15.94 | 16.02 | 15.91 | 15.94 | 15.94 | +0.05 (+0.31%) | 8,599,300 |
14 May 2021 | USD | 16.03 | 16.04 | 15.87 | 15.89 | 15.89 | -0.27 (-1.67%) | 10,804,100 |
13 May 2021 | USD | 16.28 | 16.28 | 16.07 | 16.16 | 16.16 | -0.2 (-1.22%) | 19,263,000 |
12 May 2021 | USD | 16.11 | 16.38 | 16.07 | 16.36 | 16.36 | +0.36 (+2.25%) | 23,954,900 |
11 May 2021 | USD | 16.06 | 16.16 | 15.97 | 16 | 16 | +0.13 (+0.82%) | 15,774,300 |
10 May 2021 | USD | 15.69 | 15.87 | 15.69 | 15.87 | 15.87 | +0.16 (+1.02%) | 6,575,100 |
7 May 2021 | USD | 15.8 | 15.82 | 15.69 | 15.71 | 15.71 | -0.12 (-0.76%) | 6,896,500 |
6 May 2021 | USD | 15.95 | 16.04 | 15.82 | 15.83 | 15.83 | -0.13 (-0.81%) | 7,636,800 |
5 May 2021 | USD | 15.9 | 15.98 | 15.88 | 15.96 | 15.96 | -0.01 (-0.06%) | 2,975,500 |
4 May 2021 | USD | 15.94 | 16.11 | 15.93 | 15.97 | 15.97 | +0.11 (+0.69%) | 11,094,000 |
3 May 2021 | USD | 15.81 | 15.89 | 15.8 | 15.86 | 15.86 | -0.05 (-0.31%) | 4,272,300 |
30 Apr 2021 | USD | 15.9 | 15.94 | 15.85 | 15.91 | 15.91 | +0.11 (+0.70%) | 6,146,900 |
29 Apr 2021 | USD | 15.79 | 15.94 | 15.77 | 15.8 | 15.8 | -0.11 (-0.69%) | 8,297,600 |
28 Apr 2021 | USD | 15.87 | 15.91 | 15.83 | 15.91 | 15.91 | +0.01 (+0.06%) | 3,764,300 |
27 Apr 2021 | USD | 15.86 | 15.94 | 15.86 | 15.9 | 15.9 | +0.02 (+0.13%) | 5,730,800 |
26 Apr 2021 | USD | 15.9 | 15.92 | 15.87 | 15.88 | 15.88 | -0.05 (-0.31%) | 4,810,600 |
23 Apr 2021 | USD | 16.07 | 16.08 | 15.87 | 15.93 | 15.93 | -0.17 (-1.06%) | 4,997,700 |
22 Apr 2021 | USD | 15.96 | 16.14 | 15.93 | 16.1 | 16.1 | +0.14 (+0.88%) | 6,862,000 |
21 Apr 2021 | USD | 16.13 | 16.14 | 15.94 | 15.96 | 15.96 | -0.15 (-0.93%) | 4,587,400 |
20 Apr 2021 | USD | 16.06 | 16.17 | 16.01 | 16.11 | 16.11 | +0.13 (+0.81%) | 14,019,900 |
19 Apr 2021 | USD | 15.95 | 16.05 | 15.93 | 15.98 | 15.98 | +0.06 (+0.38%) | 8,336,900 |
16 Apr 2021 | USD | 15.91 | 15.97 | 15.89 | 15.92 | 15.92 | -0.05 (-0.31%) | 5,529,000 |
15 Apr 2021 | USD | 16.04 | 16.05 | 15.95 | 15.97 | 15.97 | -0.16 (-0.99%) | 5,528,700 |
14 Apr 2021 | USD | 16.08 | 16.16 | 16.04 | 16.13 | 16.13 | +0.05 (+0.31%) | 9,440,700 |
13 Apr 2021 | USD | 16.13 | 16.15 | 16.06 | 16.08 | 16.08 | -0.05 (-0.31%) | 3,718,571 |
12 Apr 2021 | USD | 16.17 | 16.19 | 16.12 | 16.13 | 16.13 | -0.01 (-0.06%) | 5,830,924 |
9 Apr 2021 | USD | 16.26 | 16.27 | 16.14 | 16.14 | 16.14 | -0.13 (-0.80%) | 6,082,000 |
8 Apr 2021 | USD | 16.3 | 16.33 | 16.26 | 16.27 | 16.27 | -0.07 (-0.43%) | 5,105,800 |