Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 14.13 | 15.19 | 14.13 | 14.41 | 14.41 | +0.08 (+0.56%) | 15,700 |
25 May 2021 | USD | 14.09 | 14.45 | 14.02 | 14.33 | 14.33 | +0.16 (+1.13%) | 41,300 |
24 May 2021 | USD | 14.68 | 14.9 | 14.02 | 14.17 | 14.17 | -0.72 (-4.84%) | 58,100 |
21 May 2021 | USD | 14.88 | 15.43 | 14.78 | 14.89 | 14.89 | +0.2 (+1.36%) | 145,100 |
20 May 2021 | USD | 15.85 | 16.11 | 14 | 14.69 | 14.69 | -1.3 (-8.13%) | 503,300 |
19 May 2021 | USD | 15.98 | 16.38 | 15.76 | 15.99 | 15.99 | -0.38 (-2.32%) | 21,800 |
18 May 2021 | USD | 16.24 | 16.91 | 15.92 | 16.37 | 16.37 | -0.05 (-0.30%) | 61,600 |
17 May 2021 | USD | 16.48 | 16.98 | 16.12 | 16.42 | 16.42 | -0.44 (-2.61%) | 42,300 |
14 May 2021 | USD | 16.13 | 17.07 | 16.13 | 16.86 | 16.86 | +0.52 (+3.18%) | 34,800 |
13 May 2021 | USD | 16.24 | 17.03 | 16.04 | 16.34 | 16.34 | -0.16 (-0.97%) | 56,400 |
12 May 2021 | USD | 16.09 | 17.15 | 16.09 | 16.5 | 16.5 | 0.0 (0.0%) | 84,000 |
11 May 2021 | USD | 15.48 | 16.808 | 15.48 | 16.5 | 16.5 | +0.54 (+3.38%) | 69,300 |
10 May 2021 | USD | 15.7 | 16.46 | 15.47 | 15.96 | 15.96 | +0.21 (+1.33%) | 108,800 |
7 May 2021 | USD | 14.7 | 15.76 | 14.7 | 15.75 | 15.75 | +1.07 (+7.29%) | 166,600 |
6 May 2021 | USD | 14.81 | 15.25 | 14.35 | 14.68 | 14.68 | -0.13 (-0.88%) | 170,100 |
5 May 2021 | USD | 15.77 | 15.91 | 14.67 | 14.81 | 14.81 | -0.94 (-5.97%) | 141,600 |
4 May 2021 | USD | 15.88 | 16.28 | 15.54 | 15.75 | 15.75 | -0.43 (-2.66%) | 87,800 |
3 May 2021 | USD | 15.91 | 16.25 | 15.52 | 16.18 | 16.18 | +0.18 (+1.13%) | 38,700 |
30 Apr 2021 | USD | 16.1 | 16.44 | 15.84 | 16 | 16 | -0.5 (-3.03%) | 40,700 |
29 Apr 2021 | USD | 16.89 | 16.9 | 16.03 | 16.5 | 16.5 | -0.29 (-1.73%) | 64,200 |
28 Apr 2021 | USD | 17.05 | 17.6 | 16.43 | 16.79 | 16.79 | +0.09 (+0.54%) | 23,800 |
27 Apr 2021 | USD | 17.11 | 17.715 | 16.46 | 16.7 | 16.7 | -0.25 (-1.47%) | 60,600 |
26 Apr 2021 | USD | 16.37 | 17 | 16.16 | 16.95 | 16.95 | +0.6 (+3.67%) | 58,500 |
23 Apr 2021 | USD | 16.25 | 16.88 | 15.31 | 16.35 | 16.35 | +0.15 (+0.93%) | 57,800 |
22 Apr 2021 | USD | 16.24 | 17.16 | 16.12 | 16.2 | 16.2 | +0.09 (+0.56%) | 26,100 |
21 Apr 2021 | USD | 16.29 | 16.765 | 16.055 | 16.11 | 16.11 | -0.32 (-1.95%) | 69,800 |
20 Apr 2021 | USD | 17.2 | 17.4 | 15.99 | 16.43 | 16.43 | -0.79 (-4.59%) | 66,000 |
19 Apr 2021 | USD | 17.65 | 18.1 | 17.13 | 17.22 | 17.22 | -0.38 (-2.16%) | 32,000 |
16 Apr 2021 | USD | 18.5 | 18.5 | 17.48 | 17.6 | 17.6 | -0.7 (-3.83%) | 68,200 |
15 Apr 2021 | USD | 18.6 | 19.07 | 17.705 | 18.3 | 18.3 | -0.75 (-3.94%) | 54,500 |