Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 13.09 | 13.41 | 12.28 | 12.36 | 12.36 | -0.49 (-3.81%) | 6,900,700 |
1 Mar 2021 | USD | 12.91 | 13.37 | 12.65 | 12.85 | 12.85 | +0.95 (+7.98%) | 4,007,500 |
26 Feb 2021 | USD | 12.68 | 12.9 | 11.88 | 11.9 | 11.9 | -0.26 (-2.14%) | 6,431,700 |
25 Feb 2021 | USD | 13.25 | 13.4 | 12 | 12.16 | 12.16 | -1.36 (-10.06%) | 6,416,300 |
24 Feb 2021 | USD | 13.56 | 14.26 | 13.01 | 13.52 | 13.52 | +0.12 (+0.90%) | 5,600,300 |
23 Feb 2021 | USD | 13.4 | 13.86 | 11.64 | 13.4 | 13.4 | -1.47 (-9.89%) | 9,883,700 |
22 Feb 2021 | USD | 16.55 | 17.29 | 14.51 | 14.87 | 14.87 | -1.41 (-8.66%) | 8,477,500 |
19 Feb 2021 | USD | 17.6 | 18.08 | 16 | 16.28 | 16.28 | -0.86 (-5.02%) | 9,098,100 |
18 Feb 2021 | USD | 16.42 | 18.6 | 16.16 | 17.14 | 17.14 | +1.04 (+6.46%) | 15,590,000 |
17 Feb 2021 | USD | 16.43 | 16.5 | 15.17 | 16.1 | 16.1 | +1.96 (+13.86%) | 15,117,727 |
16 Feb 2021 | USD | 14.87 | 14.87 | 13.61 | 14.14 | 14.14 | +0.58 (+4.28%) | 8,002,600 |
12 Feb 2021 | USD | 13.85 | 13.85 | 13 | 13.56 | 13.56 | -0.52 (-3.69%) | 6,558,100 |
11 Feb 2021 | USD | 14.5 | 14.83 | 13.56 | 14.08 | 14.08 | +0.4 (+2.92%) | 14,333,400 |
10 Feb 2021 | USD | 15.43 | 15.75 | 13.4 | 13.68 | 13.68 | +2.44 (+21.71%) | 29,707,900 |
9 Feb 2021 | USD | 11.41 | 11.52 | 11.12 | 11.24 | 11.24 | -0.08 (-0.71%) | 424,500 |
8 Feb 2021 | USD | 11.47 | 11.66 | 11.16 | 11.32 | 11.32 | 0.0 (0.0%) | 536,200 |
5 Feb 2021 | USD | 11.15 | 11.78 | 11.02 | 11.32 | 11.32 | +0.32 (+2.91%) | 804,800 |
4 Feb 2021 | USD | 11.08 | 11.23 | 10.87 | 11 | 11 | +0.21 (+1.95%) | 851,200 |
3 Feb 2021 | USD | 10.69 | 11.105 | 10.65 | 10.79 | 10.79 | +0.04 (+0.37%) | 593,000 |
2 Feb 2021 | USD | 10.64 | 10.88 | 10.64 | 10.75 | 10.75 | +0.08 (+0.75%) | 364,700 |
1 Feb 2021 | USD | 10.42 | 10.7 | 10.4 | 10.67 | 10.67 | +0.33 (+3.19%) | 250,400 |
29 Jan 2021 | USD | 10.44 | 10.5 | 10.28 | 10.34 | 10.34 | -0.1 (-0.96%) | 229,100 |
28 Jan 2021 | USD | 10.41 | 10.56 | 10.28 | 10.44 | 10.44 | +0.19 (+1.85%) | 547,700 |
27 Jan 2021 | USD | 10.44 | 10.5 | 10.21 | 10.25 | 10.25 | -0.33 (-3.12%) | 576,800 |
26 Jan 2021 | USD | 10.85 | 10.9 | 10.53 | 10.58 | 10.58 | -0.15 (-1.40%) | 396,200 |
25 Jan 2021 | USD | 10.74 | 10.87 | 10.53 | 10.73 | 10.73 | +0.13 (+1.23%) | 505,300 |
22 Jan 2021 | USD | 10.55 | 10.65 | 10.48 | 10.6 | 10.6 | +0.04 (+0.38%) | 463,400 |
21 Jan 2021 | USD | 10.6 | 10.72 | 10.52 | 10.56 | 10.56 | +0.06 (+0.57%) | 272,200 |
20 Jan 2021 | USD | 10.62 | 10.62 | 10.46 | 10.5 | 10.5 | -0.06 (-0.57%) | 284,100 |
19 Jan 2021 | USD | 10.49 | 10.59 | 10.41 | 10.56 | 10.56 | +0.14 (+1.34%) | 1,115,300 |