Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 84.18 | 85.55 | 84.09 | 85.07 | 850.7 | +1.22 (+1.45%) | 1,012,606 |
1 Mar 2021 | USD | 82.8 | 84.03 | 82.3 | 83.85 | 838.5 | +2.32 (+2.85%) | 1,245,948 |
26 Feb 2021 | USD | 83.02 | 83.69 | 81.53 | 81.53 | 815.3 | -2.3 (-2.74%) | 1,064,641 |
25 Feb 2021 | USD | 86.77 | 86.77 | 83.79 | 83.83 | 838.3 | -2.42 (-2.81%) | 1,846,502 |
24 Feb 2021 | USD | 84.23 | 86.49 | 83.6 | 86.25 | 862.5 | +2.87 (+3.44%) | 1,315,162 |
23 Feb 2021 | USD | 81.5 | 83.79 | 81.05 | 83.38 | 833.8 | +2.66 (+3.30%) | 1,396,926 |
22 Feb 2021 | USD | 80.2 | 81.11 | 80.11 | 80.72 | 807.2 | +0.43 (+0.54%) | 825,452 |
19 Feb 2021 | USD | 79 | 80.3 | 78.95 | 80.29 | 802.9 | +1.67 (+2.12%) | 832,852 |
18 Feb 2021 | USD | 78.12 | 78.65 | 77.69 | 78.62 | 786.2 | +0.34 (+0.43%) | 408,257 |
17 Feb 2021 | USD | 77.43 | 78.45 | 77.01 | 78.28 | 782.8 | +0.79 (+1.02%) | 754,758 |
16 Feb 2021 | USD | 77.27 | 77.57 | 76.75 | 77.49 | 774.9 | +0.63 (+0.82%) | 882,971 |
12 Feb 2021 | USD | 75.95 | 76.99 | 75.89 | 76.86 | 768.6 | +0.61 (+0.80%) | 801,058 |
11 Feb 2021 | USD | 76.59 | 76.96 | 76.14 | 76.25 | 762.5 | -0.33 (-0.43%) | 331,929 |
10 Feb 2021 | USD | 77.1 | 77.125 | 76.35 | 76.58 | 765.8 | -0.28 (-0.36%) | 421,127 |
9 Feb 2021 | USD | 76.67 | 76.94 | 76.32 | 76.86 | 768.6 | +0.07 (+0.09%) | 635,226 |
8 Feb 2021 | USD | 76.92 | 77.16 | 76.55 | 76.79 | 767.9 | +0.15 (+0.20%) | 659,258 |
5 Feb 2021 | USD | 76.76 | 76.9 | 76.28 | 76.64 | 766.4 | +0.24 (+0.31%) | 334,783 |
4 Feb 2021 | USD | 75.36 | 76.48 | 75.19 | 76.4 | 764 | +1.2 (+1.60%) | 691,679 |
3 Feb 2021 | USD | 75.46 | 75.47 | 75.01 | 75.2 | 752 | -0.21 (-0.28%) | 494,066 |
2 Feb 2021 | USD | 75.37 | 75.54 | 74.78 | 75.41 | 754.1 | +0.93 (+1.25%) | 539,437 |
1 Feb 2021 | USD | 74.95 | 74.97 | 74.25 | 74.48 | 744.8 | +0.17 (+0.23%) | 387,153 |
29 Jan 2021 | USD | 75.7 | 76.16 | 74.05 | 74.31 | 743.1 | -2.38 (-3.10%) | 832,536 |
28 Jan 2021 | USD | 76.16 | 77.12 | 75.69 | 76.69 | 766.9 | +0.87 (+1.15%) | 699,827 |
27 Jan 2021 | USD | 76.59 | 76.63 | 75.6 | 75.82 | 758.2 | -1.33 (-1.72%) | 899,440 |
26 Jan 2021 | USD | 77.56 | 77.56 | 76.64 | 77.15 | 771.5 | +0.15 (+0.19%) | 361,807 |
25 Jan 2021 | USD | 76.49 | 77.04 | 76.2 | 77 | 770 | +0.33 (+0.43%) | 472,705 |
22 Jan 2021 | USD | 76.98 | 77.14 | 76.37 | 76.67 | 766.7 | -1.05 (-1.35%) | 605,538 |
21 Jan 2021 | USD | 79.23 | 79.23 | 77.72 | 77.72 | 777.2 | -1.01 (-1.28%) | 381,819 |
20 Jan 2021 | USD | 79.05 | 79.39 | 78.62 | 78.73 | 787.3 | -0.17 (-0.22%) | 340,215 |
19 Jan 2021 | USD | 79.5 | 80.4 | 78.87 | 78.9 | 789 | -0.17 (-0.21%) | 666,864 |