Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 52.22 | 53.94 | 52.1001 | 52.51 | 21.8246 | -0.02 (-0.04%) | 26,277 |
8 Mar 2021 | USD | 53.73 | 54.45 | 52.13 | 52.53 | 21.8329 | -1.34 (-2.49%) | 25,127 |
5 Mar 2021 | USD | 55 | 55 | 51.315 | 53.87 | 22.3899 | -0.09 (-0.17%) | 43,642 |
4 Mar 2021 | USD | 53.71 | 54.92 | 50.155 | 53.96 | 22.4273 | +0.45 (+0.84%) | 91,187 |
3 Mar 2021 | USD | 54.25 | 54.5 | 53.33 | 53.51 | 22.2402 | -0.19 (-0.35%) | 34,515 |
2 Mar 2021 | USD | 52 | 54.5 | 52 | 53.7 | 22.3192 | +2.08 (+4.03%) | 78,735 |
1 Mar 2021 | USD | 51.66 | 53.5 | 49.69 | 51.62 | 21.4547 | -1.32 (-2.49%) | 199,642 |
26 Feb 2021 | USD | 57.03 | 57.11 | 52 | 52.94 | 22.0033 | -3.06 (-5.46%) | 115,905 |
25 Feb 2021 | USD | 56.91 | 59.55 | 55.86 | 56 | 23.2751 | -1.25 (-2.18%) | 163,149 |
24 Feb 2021 | USD | 58.14 | 58.14 | 56.07 | 57.25 | 23.7947 | +0.92 (+1.63%) | 94,919 |
23 Feb 2021 | USD | 56.5 | 58.12 | 56 | 56.33 | 23.4123 | +1.35 (+2.46%) | 146,547 |
22 Feb 2021 | USD | 53.16 | 55.95 | 53.02 | 54.98 | 22.8512 | +2.49 (+4.74%) | 56,757 |
19 Feb 2021 | USD | 52.21 | 54.04 | 51.67 | 52.49 | 21.8163 | +0.82 (+1.59%) | 64,276 |
18 Feb 2021 | USD | 53.46 | 53.57 | 51.61 | 51.67 | 21.4755 | -1.13 (-2.14%) | 32,990 |
17 Feb 2021 | USD | 53 | 53.57 | 52.2 | 52.8 | 21.9451 | -0.2 (-0.38%) | 30,433 |
16 Feb 2021 | USD | 54.73 | 54.73 | 51.5 | 53 | 22.0283 | -0.54 (-1.01%) | 79,585 |
12 Feb 2021 | USD | 53.16 | 54.44 | 53 | 53.54 | 22.2527 | +0.44 (+0.83%) | 26,532 |
11 Feb 2021 | USD | 53.01 | 54.375 | 51.69 | 53.1 | 22.0698 | -0.07 (-0.13%) | 30,741 |
10 Feb 2021 | USD | 54.54 | 54.54 | 51 | 53.17 | 22.0989 | -0.65 (-1.21%) | 54,634 |
9 Feb 2021 | USD | 55.54 | 56.1299 | 53.439 | 53.82 | 22.3691 | -2.31 (-4.12%) | 67,564 |
8 Feb 2021 | USD | 55.09 | 56.15 | 54.62 | 56.13 | 23.3292 | +1.37 (+2.50%) | 59,907 |
5 Feb 2021 | USD | 54.81 | 55.8947 | 54.25 | 54.76 | 22.7598 | +0.84 (+1.56%) | 50,800 |
4 Feb 2021 | USD | 55 | 55 | 53.025 | 53.92 | 22.4106 | -0.12 (-0.22%) | 63,588 |
3 Feb 2021 | USD | 52.7 | 55 | 52.335 | 54.04 | 22.4605 | +2.3 (+4.45%) | 63,513 |
2 Feb 2021 | USD | 52.5 | 52.88 | 51.68 | 51.74 | 21.5046 | +0.08 (+0.15%) | 57,796 |
1 Feb 2021 | USD | 51.99 | 52.81 | 50.25 | 51.66 | 21.4713 | +4.23 (+8.92%) | 126,186 |
29 Jan 2021 | USD | 47.33 | 48.93 | 46.2 | 47.43 | 19.7132 | +0.1 (+0.21%) | 39,806 |
28 Jan 2021 | USD | 46.63 | 48.125 | 46.0401 | 47.33 | 19.6717 | +0.87 (+1.87%) | 41,933 |
27 Jan 2021 | USD | 46.51 | 48.73 | 46.4 | 46.46 | 19.3101 | -0.84 (-1.78%) | 45,465 |
26 Jan 2021 | USD | 49.02 | 49.5 | 46.8 | 47.3 | 19.6592 | -1.33 (-2.73%) | 38,937 |