Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | USD | 25.5 | 25.96 | 23.3 | 25.73 | 25.73 | +1.25 (+5.11%) | 2,693,800 |
24 May 2021 | USD | 23.5 | 24.73 | 23.2 | 24.48 | 24.48 | +2.39 (+10.82%) | 2,172,800 |
21 May 2021 | USD | 21.38 | 22.65 | 21.1 | 22.09 | 22.09 | +1.56 (+7.60%) | 2,479,179 |
20 May 2021 | USD | 19.51 | 21.49 | 19.5 | 20.53 | 20.53 | +1.57 (+8.28%) | 2,156,600 |
19 May 2021 | USD | 18.4 | 19.569 | 18.3 | 18.96 | 18.96 | -0.32 (-1.66%) | 1,027,800 |
18 May 2021 | USD | 19.99 | 20.51 | 18.83 | 19.28 | 19.28 | -0.17 (-0.87%) | 2,587,600 |
17 May 2021 | USD | 19 | 19.64 | 18.22 | 19.45 | 19.45 | +1.41 (+7.82%) | 1,801,800 |
14 May 2021 | USD | 16.99 | 18.87 | 16.9 | 18.04 | 18.04 | +1.66 (+10.13%) | 1,892,700 |
13 May 2021 | USD | 18.34 | 18.79 | 16 | 16.38 | 16.38 | -1.82 (-10%) | 3,381,800 |
12 May 2021 | USD | 18.84 | 19.45 | 18 | 18.2 | 18.2 | -1.34 (-6.86%) | 1,448,700 |
11 May 2021 | USD | 18.1 | 19.6 | 18 | 19.54 | 19.54 | +0.17 (+0.88%) | 2,179,000 |
10 May 2021 | USD | 19.95 | 20.05 | 18.68 | 19.37 | 19.37 | -0.67 (-3.34%) | 2,233,200 |
7 May 2021 | USD | 20.93 | 21.5 | 19.4 | 20.04 | 20.04 | -0.78 (-3.75%) | 2,283,800 |
6 May 2021 | USD | 21.49 | 22.03 | 20.3 | 20.82 | 20.82 | -1.64 (-7.30%) | 1,944,100 |
5 May 2021 | USD | 23.07 | 23.07 | 21.9 | 22.46 | 22.46 | -0.5 (-2.18%) | 698,000 |
4 May 2021 | USD | 23.24 | 23.39 | 20.65 | 22.96 | 22.96 | -0.75 (-3.16%) | 4,368,100 |
3 May 2021 | USD | 26.33 | 26.39 | 23.28 | 23.71 | 23.71 | -1.68 (-6.62%) | 2,112,600 |
30 Apr 2021 | USD | 27.45 | 27.45 | 25.13 | 25.39 | 25.39 | -1.66 (-6.14%) | 2,004,900 |
29 Apr 2021 | USD | 27 | 28.18 | 24.08 | 27.05 | 27.05 | +0.44 (+1.65%) | 2,257,700 |
28 Apr 2021 | USD | 26.25 | 26.98 | 25.58 | 26.61 | 26.61 | +0.74 (+2.86%) | 1,031,500 |
27 Apr 2021 | USD | 26.17 | 27.12 | 25.35 | 25.87 | 25.87 | -0.13 (-0.50%) | 1,147,200 |
26 Apr 2021 | USD | 26.9 | 26.9 | 25.06 | 26 | 26 | +0.14 (+0.54%) | 1,364,500 |
23 Apr 2021 | USD | 24.2 | 26.3 | 24.15 | 25.86 | 25.86 | +2.02 (+8.47%) | 1,449,900 |
22 Apr 2021 | USD | 25 | 25.2 | 23.15 | 23.84 | 23.84 | +0.14 (+0.59%) | 1,669,100 |
21 Apr 2021 | USD | 23.18 | 24.68 | 22 | 23.7 | 23.7 | +0.71 (+3.09%) | 1,887,800 |
20 Apr 2021 | USD | 24.11 | 24.611 | 21.69 | 22.99 | 22.99 | -1.44 (-5.89%) | 3,342,100 |
19 Apr 2021 | USD | 26.31 | 26.6 | 23.62 | 24.43 | 24.43 | -1.8 (-6.86%) | 2,288,600 |
16 Apr 2021 | USD | 26.11 | 26.5 | 25.05 | 26.23 | 26.23 | +0.12 (+0.46%) | 1,883,800 |
15 Apr 2021 | USD | 27.47 | 28.03 | 25.27 | 26.11 | 26.11 | -0.5 (-1.88%) | 1,839,000 |
14 Apr 2021 | USD | 27.89 | 28.25 | 26.35 | 26.61 | 26.61 | -0.43 (-1.59%) | 1,750,900 |