Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 19.71 | 20.3 | 18.83 | 18.87 | 18.87 | -1.12 (-5.60%) | 4,544,700 |
2 Jun 2021 | USD | 18.82 | 20.14 | 18.36 | 19.99 | 19.99 | +1.19 (+6.33%) | 5,635,400 |
1 Jun 2021 | USD | 17.85 | 18.8 | 17.64 | 18.8 | 18.8 | +1.34 (+7.67%) | 3,746,200 |
28 May 2021 | USD | 19.12 | 19.37 | 17.4 | 17.46 | 17.46 | -1.63 (-8.54%) | 6,331,200 |
27 May 2021 | USD | 19.1 | 19.41 | 17.9 | 19.09 | 19.09 | +0.33 (+1.76%) | 4,919,000 |
26 May 2021 | USD | 17.26 | 19.2 | 17.13 | 18.76 | 18.76 | +1.72 (+10.09%) | 8,563,300 |
25 May 2021 | USD | 16.47 | 17.61 | 16.38 | 17.04 | 17.04 | +0.63 (+3.84%) | 3,771,900 |
24 May 2021 | USD | 16.02 | 16.63 | 15.42 | 16.41 | 16.41 | +0.41 (+2.56%) | 4,471,300 |
21 May 2021 | USD | 17.03 | 17.03 | 15.77 | 16 | 16 | -0.63 (-3.79%) | 2,975,700 |
20 May 2021 | USD | 16.2 | 16.66 | 15.68 | 16.63 | 16.63 | +0.6 (+3.74%) | 2,857,800 |
19 May 2021 | USD | 15.9 | 16.35 | 15.44 | 16.03 | 16.03 | -0.54 (-3.26%) | 2,852,100 |
18 May 2021 | USD | 15.68 | 17.28 | 15.6 | 16.57 | 16.57 | +0.98 (+6.29%) | 5,391,400 |
17 May 2021 | USD | 15.5 | 16.06 | 15.16 | 15.59 | 15.59 | -0.11 (-0.70%) | 2,382,400 |
14 May 2021 | USD | 15.49 | 16.07 | 14.82 | 15.7 | 15.7 | +0.53 (+3.49%) | 4,217,800 |
13 May 2021 | USD | 15.98 | 16.57 | 14.53 | 15.17 | 15.17 | -0.49 (-3.13%) | 4,319,200 |
12 May 2021 | USD | 15.89 | 16.34 | 15.22 | 15.66 | 15.66 | -1.26 (-7.45%) | 4,768,700 |
11 May 2021 | USD | 13.7 | 17.41 | 13.7 | 16.92 | 16.92 | -0.37 (-2.14%) | 9,047,700 |
10 May 2021 | USD | 18.02 | 18.3 | 16.95 | 17.29 | 17.29 | -1.53 (-8.13%) | 6,296,400 |
7 May 2021 | USD | 20.1 | 20.65 | 18.56 | 18.82 | 18.82 | -1.08 (-5.43%) | 5,798,500 |
6 May 2021 | USD | 20.62 | 20.83 | 19.24 | 19.9 | 19.9 | -0.88 (-4.23%) | 4,346,600 |
5 May 2021 | USD | 21.95 | 22.34 | 20.65 | 20.78 | 20.78 | -0.91 (-4.20%) | 3,752,900 |
4 May 2021 | USD | 21.14 | 21.75 | 20.23 | 21.69 | 21.69 | +0.19 (+0.88%) | 4,427,300 |
3 May 2021 | USD | 23.05 | 23.31 | 21.02 | 21.5 | 21.5 | -1.57 (-6.81%) | 5,677,400 |
30 Apr 2021 | USD | 22.88 | 24.21 | 22.7 | 23.07 | 23.07 | -0.61 (-2.58%) | 2,873,300 |
29 Apr 2021 | USD | 24.84 | 24.98 | 22.67 | 23.68 | 23.68 | -0.91 (-3.70%) | 4,492,500 |
28 Apr 2021 | USD | 23.54 | 25.13 | 22.81 | 24.59 | 24.59 | +0.57 (+2.37%) | 4,640,500 |
27 Apr 2021 | USD | 26.25 | 26.44 | 23.31 | 24.02 | 24.02 | -1.8 (-6.97%) | 7,020,900 |
26 Apr 2021 | USD | 23.76 | 25.82 | 23.75 | 25.82 | 25.82 | +2.69 (+11.63%) | 6,367,400 |
23 Apr 2021 | USD | 22.01 | 23.25 | 21.5 | 23.13 | 23.13 | +1.25 (+5.71%) | 4,271,200 |
22 Apr 2021 | USD | 23.69 | 24.89 | 21.39 | 21.88 | 21.88 | -0.99 (-4.33%) | 7,176,000 |