Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2021 | USD | 16.56 | 18.49 | 16.33 | 18.06 | 18.06 | +1.73 (+10.59%) | 468,500 |
12 Feb 2021 | USD | 16.14 | 16.33 | 15.71 | 16.33 | 16.33 | +0.34 (+2.13%) | 122,800 |
11 Feb 2021 | USD | 16.35 | 16.91 | 15.65 | 15.99 | 15.99 | -0.445 (-2.71%) | 296,800 |
10 Feb 2021 | USD | 17.15 | 17.15 | 16.1 | 16.435 | 16.435 | -0.51 (-3.01%) | 65,500 |
9 Feb 2021 | USD | 17.5 | 17.7 | 16.71 | 16.945 | 16.945 | -0.305 (-1.77%) | 36,900 |
8 Feb 2021 | USD | 17 | 17.87 | 16.46 | 17.25 | 17.25 | +0.39 (+2.31%) | 410,300 |
5 Feb 2021 | USD | 17.5 | 17.67 | 16.75 | 16.86 | 16.86 | -0.64 (-3.66%) | 82,100 |
4 Feb 2021 | USD | 17.13 | 17.6 | 16.4 | 17.5 | 17.5 | +0.27 (+1.57%) | 143,100 |
3 Feb 2021 | USD | 17.88 | 18 | 16.92 | 17.23 | 17.23 | -1.3 (-7.02%) | 174,000 |
2 Feb 2021 | USD | 15.25 | 18.792 | 15.25 | 18.53 | 18.53 | +3.28 (+21.51%) | 515,400 |
1 Feb 2021 | USD | 14.77 | 15.41 | 14.77 | 15.25 | 15.25 | +0.48 (+3.25%) | 93,700 |
29 Jan 2021 | USD | 15.18 | 15.25 | 14.36 | 14.77 | 14.77 | -0.52 (-3.40%) | 143,900 |
28 Jan 2021 | USD | 14.65 | 16.08 | 14.3 | 15.29 | 15.29 | +0.49 (+3.31%) | 289,700 |
27 Jan 2021 | USD | 15.32 | 15.32 | 14.45 | 14.8 | 14.8 | -0.52 (-3.39%) | 237,600 |
26 Jan 2021 | USD | 15.7 | 15.9 | 15.16 | 15.32 | 15.32 | -0.25 (-1.61%) | 267,833 |
25 Jan 2021 | USD | 16 | 17 | 15.11 | 15.57 | 15.57 | -0.43 (-2.69%) | 359,227 |
22 Jan 2021 | USD | 15.94 | 16.1435 | 15.76 | 16 | 16 | -0.23 (-1.42%) | 122,854 |
21 Jan 2021 | USD | 16.33 | 16.59 | 15.94 | 16.23 | 16.23 | -0.18 (-1.10%) | 162,149 |
20 Jan 2021 | USD | 16.34 | 16.56 | 16.07 | 16.41 | 16.41 | -0.15 (-0.91%) | 96,971 |
19 Jan 2021 | USD | 17.15 | 18 | 16.38 | 16.56 | 16.56 | -0.44 (-2.59%) | 379,238 |
15 Jan 2021 | USD | 17.43 | 18.5 | 16.81 | 17 | 17 | -0.5 (-2.86%) | 239,260 |
14 Jan 2021 | USD | 18.23 | 19.54 | 17.27 | 17.5 | 17.5 | -0.24 (-1.35%) | 411,220 |
13 Jan 2021 | USD | 16.72 | 17.8 | 16.24 | 17.74 | 17.74 | +1.08 (+6.48%) | 162,642 |
12 Jan 2021 | USD | 16.65 | 16.82 | 16.28 | 16.66 | 16.66 | +0.1 (+0.60%) | 67,142 |
11 Jan 2021 | USD | 15.57 | 16.83 | 15.29 | 16.56 | 16.56 | +0.73 (+4.61%) | 107,914 |
8 Jan 2021 | USD | 16.3 | 16.99 | 15.56 | 15.83 | 15.83 | -0.21 (-1.31%) | 358,560 |
7 Jan 2021 | USD | 15 | 17.05 | 14.9 | 16.04 | 16.04 | +1.33 (+9.04%) | 206,966 |
6 Jan 2021 | USD | 14.81 | 15.98 | 14.31 | 14.71 | 14.71 | -0.34 (-2.26%) | 256,993 |
5 Jan 2021 | USD | 14.41 | 15.51 | 14.06 | 15.05 | 15.05 | -0.45 (-2.90%) | 533,332 |
4 Jan 2021 | USD | 17.26 | 17.4 | 15.285 | 15.5 | 15.5 | -1.48 (-8.72%) | 445,372 |