Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | USD | 23.83 | 24.805 | 23.43 | 24.8 | 24.8 | +0.73 (+3.03%) | 231,800 |
18 May 2021 | USD | 24.07 | 24.41 | 23.88 | 24.07 | 24.07 | +0.09 (+0.38%) | 221,100 |
17 May 2021 | USD | 23.73 | 24.17 | 23.68 | 23.98 | 23.98 | +0.05 (+0.21%) | 140,900 |
14 May 2021 | USD | 24.01 | 24.05 | 23.58 | 23.93 | 23.93 | +0.17 (+0.72%) | 125,800 |
13 May 2021 | USD | 23.13 | 23.87 | 23.03 | 23.76 | 23.76 | +0.69 (+2.99%) | 177,800 |
12 May 2021 | USD | 23.89 | 23.98 | 22.96 | 23.07 | 23.07 | -0.92 (-3.83%) | 403,800 |
11 May 2021 | USD | 23.13 | 24.18 | 23.12 | 23.99 | 23.99 | +0.34 (+1.44%) | 206,900 |
10 May 2021 | USD | 24.64 | 24.664 | 23.24 | 23.65 | 23.65 | -0.87 (-3.55%) | 436,000 |
7 May 2021 | USD | 24.41 | 24.91 | 23.88 | 24.52 | 24.52 | 0.0 (0.0%) | 609,700 |
6 May 2021 | USD | 24.83 | 24.89 | 23.11 | 24.52 | 24.52 | -0.14 (-0.57%) | 359,700 |
5 May 2021 | USD | 24.83 | 26.14 | 24.39 | 24.66 | 24.66 | +0.68 (+2.84%) | 715,200 |
4 May 2021 | USD | 23.81 | 24.13 | 23.53 | 23.98 | 23.98 | -0.05 (-0.21%) | 351,200 |
3 May 2021 | USD | 23.98 | 24.37 | 23.82 | 24.03 | 24.03 | +0.29 (+1.22%) | 472,000 |
30 Apr 2021 | USD | 23.38 | 24.11 | 23.345 | 23.74 | 23.74 | +0.11 (+0.47%) | 388,200 |
29 Apr 2021 | USD | 23.61 | 23.69 | 23.325 | 23.63 | 23.63 | +0.23 (+0.98%) | 198,300 |
28 Apr 2021 | USD | 22.79 | 23.58 | 22.79 | 23.4 | 23.4 | +0.19 (+0.82%) | 199,800 |
27 Apr 2021 | USD | 23.31 | 23.36 | 22.66 | 23.21 | 23.21 | -0.14 (-0.60%) | 199,600 |
26 Apr 2021 | USD | 22.93 | 23.67 | 22.71 | 23.35 | 23.35 | +0.48 (+2.10%) | 169,200 |
23 Apr 2021 | USD | 22.69 | 23.32 | 22.64 | 22.87 | 22.87 | +0.2 (+0.88%) | 268,600 |
22 Apr 2021 | USD | 23.01 | 23.16 | 22.64 | 22.67 | 22.67 | -0.21 (-0.92%) | 481,900 |
21 Apr 2021 | USD | 22.4 | 23.1 | 22.4 | 22.88 | 22.88 | +0.47 (+2.10%) | 138,900 |
20 Apr 2021 | USD | 22.44 | 22.69 | 22.18 | 22.41 | 22.41 | -0.24 (-1.06%) | 232,600 |
19 Apr 2021 | USD | 22.55 | 22.96 | 22.24 | 22.65 | 22.65 | -0.08 (-0.35%) | 167,600 |
16 Apr 2021 | USD | 23.18 | 23.23 | 22.68 | 22.73 | 22.73 | -0.22 (-0.96%) | 146,200 |
15 Apr 2021 | USD | 22.49 | 23.05 | 22.3 | 22.95 | 22.95 | +0.6 (+2.68%) | 139,900 |
14 Apr 2021 | USD | 22.02 | 22.67 | 22.02 | 22.35 | 22.35 | +0.29 (+1.31%) | 225,600 |
13 Apr 2021 | USD | 22.15 | 22.35 | 21.888 | 22.06 | 22.06 | -0.1 (-0.45%) | 674,200 |
12 Apr 2021 | USD | 21.87 | 22.22 | 21.62 | 22.16 | 22.16 | +0.21 (+0.96%) | 161,400 |
9 Apr 2021 | USD | 21.6 | 22.8 | 21.52 | 21.95 | 21.95 | +0.35 (+1.62%) | 149,300 |
8 Apr 2021 | USD | 21.33 | 21.62 | 21.14 | 21.6 | 21.6 | +0.25 (+1.17%) | 150,500 |