Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | USD | 22.8 | 23.25 | 22.32 | 22.65 | 22.65 | -0.27 (-1.18%) | 348,800 |
25 May 2021 | USD | 23.05 | 23.39 | 22.3 | 22.92 | 22.92 | -0.13 (-0.56%) | 274,900 |
24 May 2021 | USD | 23.43 | 23.57 | 22.79 | 23.05 | 23.05 | -0.12 (-0.52%) | 405,900 |
21 May 2021 | USD | 22.54 | 23.53 | 22.427 | 23.17 | 23.17 | +0.84 (+3.76%) | 578,400 |
20 May 2021 | USD | 21.74 | 22.55 | 21.62 | 22.33 | 22.33 | +0.83 (+3.86%) | 512,100 |
19 May 2021 | USD | 21 | 21.85 | 20.5 | 21.5 | 21.5 | +0.12 (+0.56%) | 467,700 |
18 May 2021 | USD | 21.5 | 22.7 | 21.38 | 21.38 | 21.38 | -0.04 (-0.19%) | 520,500 |
17 May 2021 | USD | 21.95 | 22.79 | 21.2 | 21.42 | 21.42 | -0.53 (-2.41%) | 446,700 |
14 May 2021 | USD | 21.56 | 22.87 | 20.8 | 21.95 | 21.95 | +0.46 (+2.14%) | 1,248,900 |
13 May 2021 | USD | 24.11 | 24.85 | 21.33 | 21.49 | 21.49 | -2.36 (-9.90%) | 1,058,500 |
12 May 2021 | USD | 26.4 | 26.71 | 23.75 | 23.85 | 23.85 | -3.56 (-12.99%) | 1,556,100 |
11 May 2021 | USD | 25.44 | 27.52 | 25.25 | 27.41 | 27.41 | +0.79 (+2.97%) | 862,000 |
10 May 2021 | USD | 26.66 | 26.75 | 25.1 | 26.62 | 26.62 | +0.16 (+0.60%) | 594,500 |
7 May 2021 | USD | 26.94 | 27.7 | 24.78 | 26.46 | 26.46 | -0.29 (-1.08%) | 792,400 |
6 May 2021 | USD | 26.96 | 26.96 | 24.9 | 26.75 | 26.75 | -0.25 (-0.93%) | 669,900 |
5 May 2021 | USD | 27.95 | 28.009 | 25.75 | 27 | 27 | -1.23 (-4.36%) | 713,000 |
4 May 2021 | USD | 27 | 28.28 | 26 | 28.23 | 28.23 | +0.85 (+3.10%) | 973,800 |
3 May 2021 | USD | 26.98 | 27.9 | 25.9 | 27.38 | 27.38 | +1.67 (+6.50%) | 1,265,000 |
30 Apr 2021 | USD | 26.03 | 26.15 | 22.6 | 25.71 | 25.71 | -0.29 (-1.12%) | 1,488,700 |
29 Apr 2021 | USD | 27.4 | 28.8 | 25.23 | 26 | 26 | -0.95 (-3.53%) | 1,166,900 |
28 Apr 2021 | USD | 25.4 | 27.48 | 24.4 | 26.95 | 26.95 | +2.19 (+8.84%) | 1,733,100 |
27 Apr 2021 | USD | 23.96 | 25.45 | 23.607 | 24.76 | 24.76 | +0.97 (+4.08%) | 391,600 |
26 Apr 2021 | USD | 23.17 | 24.325 | 23.1 | 23.79 | 23.79 | +0.8 (+3.48%) | 435,300 |
23 Apr 2021 | USD | 22.75 | 23.65 | 22.5 | 22.99 | 22.99 | +0.1 (+0.44%) | 632,900 |
22 Apr 2021 | USD | 22.95 | 23.43 | 22.22 | 22.89 | 22.89 | -0.02 (-0.09%) | 512,500 |
21 Apr 2021 | USD | 23.16 | 23.8 | 22.85 | 22.91 | 22.91 | -0.16 (-0.69%) | 489,300 |
20 Apr 2021 | USD | 23.7 | 24.25 | 22.39 | 23.07 | 23.07 | -0.59 (-2.49%) | 705,500 |
19 Apr 2021 | USD | 24.3 | 24.94 | 23.56 | 23.66 | 23.66 | -0.34 (-1.42%) | 1,171,800 |
16 Apr 2021 | USD | 23.67 | 25.73 | 23.01 | 24 | 24 | +0.17 (+0.71%) | 721,000 |
15 Apr 2021 | USD | 23.5 | 24.23 | 22.58 | 23.83 | 23.83 | +0.53 (+2.27%) | 504,800 |