Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 16.7 | 16.71 | 16.55 | 16.61 | 16.61 | -0.02 (-0.12%) | 2,479,100 |
2 Jun 2021 | USD | 16.53 | 16.72 | 16.52 | 16.63 | 16.63 | -0.04 (-0.24%) | 4,232,100 |
1 Jun 2021 | USD | 16.85 | 16.85 | 16.67 | 16.67 | 16.67 | -0.42 (-2.46%) | 2,496,800 |
28 May 2021 | USD | 17.05 | 17.18 | 17.05 | 17.09 | 17.09 | -0.17 (-0.98%) | 1,232,100 |
27 May 2021 | USD | 17.3 | 17.33 | 17.2 | 17.26 | 17.26 | +0.05 (+0.29%) | 2,320,800 |
26 May 2021 | USD | 17.19 | 17.25 | 17.13 | 17.21 | 17.21 | +0.09 (+0.53%) | 1,975,800 |
25 May 2021 | USD | 17.26 | 17.27 | 17.11 | 17.12 | 17.12 | -0.16 (-0.93%) | 2,366,300 |
24 May 2021 | USD | 17.33 | 17.33 | 17.22 | 17.28 | 17.28 | -0.14 (-0.80%) | 1,472,200 |
21 May 2021 | USD | 17.45 | 17.56 | 17.4 | 17.42 | 17.42 | +0.1 (+0.58%) | 2,942,800 |
20 May 2021 | USD | 17.28 | 17.42 | 17.23 | 17.32 | 17.32 | +0.18 (+1.05%) | 2,257,800 |
19 May 2021 | USD | 17.15 | 17.21 | 17.05 | 17.14 | 17.14 | -0.1 (-0.58%) | 3,002,000 |
18 May 2021 | USD | 17.26 | 17.35 | 17.24 | 17.24 | 17.24 | +0.04 (+0.23%) | 1,427,700 |
17 May 2021 | USD | 17.17 | 17.26 | 17.15 | 17.2 | 17.2 | +0.08 (+0.47%) | 1,487,000 |
14 May 2021 | USD | 17.02 | 17.16 | 17.02 | 17.12 | 17.12 | +0.18 (+1.06%) | 1,867,900 |
13 May 2021 | USD | 16.8 | 16.98 | 16.78 | 16.94 | 16.94 | +0.1 (+0.59%) | 2,572,500 |
12 May 2021 | USD | 16.76 | 17.01 | 16.76 | 16.84 | 16.84 | +0.13 (+0.78%) | 2,097,900 |
11 May 2021 | USD | 16.84 | 16.92 | 16.36 | 16.71 | 16.71 | -0.25 (-1.47%) | 2,731,600 |
10 May 2021 | USD | 17.09 | 17.14 | 16.93 | 16.96 | 16.96 | +0.09 (+0.53%) | 3,211,100 |
7 May 2021 | USD | 16.8 | 16.99 | 16.75 | 16.87 | 16.87 | +0.25 (+1.50%) | 2,418,000 |
6 May 2021 | USD | 16.64 | 16.69 | 16.46 | 16.62 | 16.62 | +0.02 (+0.12%) | 3,357,400 |
5 May 2021 | USD | 16.72 | 16.72 | 16.6 | 16.6 | 16.6 | -0.01 (-0.06%) | 1,424,600 |
4 May 2021 | USD | 16.82 | 16.82 | 16.58 | 16.61 | 16.61 | -0.23 (-1.37%) | 1,371,200 |
3 May 2021 | USD | 16.74 | 16.9 | 16.73 | 16.84 | 16.84 | +0.14 (+0.84%) | 2,081,900 |
30 Apr 2021 | USD | 16.73 | 16.83 | 16.58 | 16.7 | 16.7 | +0.01 (+0.06%) | 2,159,500 |
29 Apr 2021 | USD | 16.82 | 16.82 | 16.56 | 16.69 | 16.69 | -0.09 (-0.54%) | 1,828,600 |
28 Apr 2021 | USD | 16.7 | 16.84 | 16.67 | 16.78 | 16.78 | -0.08 (-0.47%) | 1,702,600 |
27 Apr 2021 | USD | 16.9 | 16.91 | 16.77 | 16.86 | 16.86 | -0.15 (-0.88%) | 1,692,300 |
26 Apr 2021 | USD | 17.1 | 17.18 | 16.91 | 17.01 | 17.01 | -0.05 (-0.29%) | 2,036,200 |
23 Apr 2021 | USD | 17.06 | 17.09 | 16.95 | 17.06 | 17.06 | +0.04 (+0.24%) | 2,025,400 |
22 Apr 2021 | USD | 17.13 | 17.13 | 16.93 | 17.02 | 17.02 | +0.1 (+0.59%) | 2,024,000 |