Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 28.5 | 28.81 | 27.67 | 27.7 | 27.7 | +0.24 (+0.87%) | 15,410,600 |
18 May 2021 | USD | 26.72 | 27.505 | 26.69 | 27.46 | 27.46 | +0.66 (+2.46%) | 5,108,918 |
17 May 2021 | USD | 26.83 | 27.2 | 26.62 | 26.8 | 26.8 | +0.22 (+0.83%) | 7,608,450 |
14 May 2021 | USD | 27.28 | 27.28 | 26.4 | 26.58 | 26.58 | -1.27 (-4.56%) | 7,048,800 |
13 May 2021 | USD | 28.56 | 28.56 | 27.43 | 27.85 | 27.85 | -1.06 (-3.67%) | 10,614,200 |
12 May 2021 | USD | 27.77 | 29.03 | 27.5 | 28.91 | 28.91 | +1.73 (+6.36%) | 14,162,100 |
11 May 2021 | USD | 27.41 | 27.97 | 26.98 | 27.18 | 27.18 | +0.71 (+2.68%) | 12,150,200 |
10 May 2021 | USD | 25.64 | 26.5 | 25.6 | 26.47 | 26.47 | +0.76 (+2.96%) | 7,963,000 |
7 May 2021 | USD | 26.13 | 26.27 | 25.58 | 25.71 | 25.71 | -0.58 (-2.21%) | 8,966,000 |
6 May 2021 | USD | 26.9 | 27.34 | 26.27 | 26.29 | 26.29 | -0.66 (-2.45%) | 10,328,900 |
5 May 2021 | USD | 26.6 | 27.06 | 26.57 | 26.95 | 26.95 | -0.02 (-0.07%) | 5,608,400 |
4 May 2021 | USD | 26.89 | 27.71 | 26.78 | 26.97 | 26.97 | +0.47 (+1.77%) | 11,502,600 |
3 May 2021 | USD | 26.24 | 26.58 | 26.16 | 26.5 | 26.5 | -0.16 (-0.60%) | 5,402,500 |
30 Apr 2021 | USD | 26.61 | 26.83 | 26.42 | 26.66 | 26.66 | +0.51 (+1.95%) | 7,714,900 |
29 Apr 2021 | USD | 26.07 | 26.83 | 26.01 | 26.15 | 26.15 | -0.52 (-1.95%) | 8,256,900 |
28 Apr 2021 | USD | 26.55 | 26.73 | 26.35 | 26.67 | 26.67 | +0.05 (+0.19%) | 5,590,200 |
27 Apr 2021 | USD | 26.53 | 26.86 | 26.51 | 26.62 | 26.62 | +0.01 (+0.04%) | 5,622,200 |
26 Apr 2021 | USD | 26.63 | 26.73 | 26.49 | 26.61 | 26.61 | -0.18 (-0.67%) | 8,401,000 |
23 Apr 2021 | USD | 27.58 | 27.58 | 26.48 | 26.79 | 26.79 | -0.87 (-3.15%) | 9,986,700 |
22 Apr 2021 | USD | 26.96 | 27.91 | 26.81 | 27.66 | 27.66 | +0.73 (+2.71%) | 11,164,100 |
21 Apr 2021 | USD | 27.87 | 27.89 | 26.89 | 26.93 | 26.93 | -0.79 (-2.85%) | 6,268,500 |
20 Apr 2021 | USD | 27.4 | 28.03 | 27.24 | 27.72 | 27.72 | +0.61 (+2.25%) | 8,512,400 |
19 Apr 2021 | USD | 26.92 | 27.4 | 26.84 | 27.11 | 27.11 | +0.37 (+1.38%) | 8,168,900 |
16 Apr 2021 | USD | 26.74 | 27.04 | 26.61 | 26.74 | 26.74 | -0.3 (-1.11%) | 6,786,000 |
15 Apr 2021 | USD | 27.43 | 27.46 | 26.95 | 27.04 | 27.04 | -0.88 (-3.15%) | 10,931,100 |
14 Apr 2021 | USD | 27.66 | 28.04 | 27.42 | 27.92 | 27.92 | +0.27 (+0.98%) | 7,372,600 |
13 Apr 2021 | USD | 27.92 | 27.99 | 27.5 | 27.65 | 27.65 | -0.23 (-0.82%) | 4,170,900 |
12 Apr 2021 | USD | 28.05 | 28.18 | 27.83 | 27.88 | 27.88 | -0.06 (-0.21%) | 5,974,400 |
9 Apr 2021 | USD | 28.57 | 28.59 | 27.88 | 27.94 | 27.94 | -0.61 (-2.14%) | 7,094,200 |
8 Apr 2021 | USD | 28.68 | 28.88 | 28.54 | 28.55 | 28.55 | -0.42 (-1.45%) | 5,252,700 |