Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 18 | 18.14 | 17.81 | 17.91 | 17.91 | -0.16 (-0.89%) | 406,400 |
2 Jun 2021 | USD | 18.5 | 18.5 | 17.68 | 18.07 | 18.07 | -0.31 (-1.69%) | 482,700 |
1 Jun 2021 | USD | 18.5 | 18.74 | 17.9518 | 18.38 | 18.38 | +0.01 (+0.05%) | 522,682 |
28 May 2021 | USD | 18.71 | 19.2 | 18.2 | 18.37 | 18.37 | -0.2 (-1.08%) | 350,500 |
27 May 2021 | USD | 18.39 | 18.61 | 17.915 | 18.57 | 18.57 | +0.31 (+1.70%) | 318,200 |
26 May 2021 | USD | 17.67 | 18.415 | 17.08 | 18.26 | 18.26 | +0.67 (+3.81%) | 277,800 |
25 May 2021 | USD | 18.62 | 18.62 | 17.56 | 17.59 | 17.59 | -0.1 (-0.57%) | 338,700 |
24 May 2021 | USD | 17.72 | 17.78 | 17.28 | 17.69 | 17.69 | +0.04 (+0.23%) | 327,000 |
21 May 2021 | USD | 18.03 | 18.07 | 17.297 | 17.65 | 17.65 | -0.19 (-1.07%) | 437,200 |
20 May 2021 | USD | 17.88 | 18.255 | 17.24 | 17.84 | 17.84 | +0.09 (+0.51%) | 364,200 |
19 May 2021 | USD | 18.18 | 18.61 | 17.48 | 17.75 | 17.75 | -0.7 (-3.79%) | 308,200 |
18 May 2021 | USD | 18.49 | 19.015 | 18.14 | 18.45 | 18.45 | +0.08 (+0.44%) | 423,100 |
17 May 2021 | USD | 18.47 | 18.65 | 17.85 | 18.37 | 18.37 | -0.16 (-0.86%) | 372,700 |
14 May 2021 | USD | 18.55 | 18.85 | 17.83 | 18.53 | 18.53 | +0.42 (+2.32%) | 703,300 |
13 May 2021 | USD | 17.85 | 18.54 | 16.885 | 18.11 | 18.11 | +0.19 (+1.06%) | 702,400 |
12 May 2021 | USD | 16.01 | 18.84 | 16.01 | 17.92 | 17.92 | +1.88 (+11.72%) | 1,905,600 |
11 May 2021 | USD | 15.37 | 16.295 | 15.11 | 16.04 | 16.04 | +0.4 (+2.56%) | 833,600 |
10 May 2021 | USD | 16.02 | 16.28 | 15.61 | 15.64 | 15.64 | -0.4 (-2.49%) | 664,400 |
7 May 2021 | USD | 15.11 | 16.17 | 14.85 | 16.04 | 16.04 | +0.76 (+4.97%) | 522,400 |
6 May 2021 | USD | 15.33 | 15.75 | 14.61 | 15.28 | 15.28 | -0.14 (-0.91%) | 538,300 |
5 May 2021 | USD | 15.26 | 16.1 | 15.2 | 15.42 | 15.42 | +0.36 (+2.39%) | 394,700 |
4 May 2021 | USD | 15.71 | 15.93 | 14.93 | 15.06 | 15.06 | -0.87 (-5.46%) | 1,731,700 |
3 May 2021 | USD | 16.17 | 16.38 | 15.592 | 15.93 | 15.93 | -0.01 (-0.06%) | 538,400 |
30 Apr 2021 | USD | 15.72 | 16.49 | 15.56 | 15.94 | 15.94 | -0.01 (-0.06%) | 1,083,200 |
29 Apr 2021 | USD | 16.76 | 16.77 | 15.93 | 15.95 | 15.95 | -0.5 (-3.04%) | 601,100 |
28 Apr 2021 | USD | 16.27 | 16.84 | 15.91 | 16.45 | 16.45 | +0.19 (+1.17%) | 686,700 |
27 Apr 2021 | USD | 15.98 | 16.6 | 15.87 | 16.26 | 16.26 | +0.28 (+1.75%) | 903,000 |
26 Apr 2021 | USD | 15.32 | 16.35 | 15.22 | 15.98 | 15.98 | +0.51 (+3.30%) | 1,203,200 |
23 Apr 2021 | USD | 14.75 | 15.98 | 14.51 | 15.47 | 15.47 | +1.28 (+9.02%) | 1,350,300 |
22 Apr 2021 | USD | 14.3 | 14.77 | 13.95 | 14.19 | 14.19 | -0.67 (-4.51%) | 1,851,000 |