Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | USD | 33.69 | 34.52 | 33.14 | 33.37 | 33.37 | -0.28 (-0.83%) | 172,600 |
13 Apr 2021 | USD | 34.56 | 35.24 | 32.87 | 33.65 | 33.65 | -0.38 (-1.12%) | 302,100 |
12 Apr 2021 | USD | 32.12 | 34.73 | 31.43 | 34.03 | 34.03 | +1.3 (+3.97%) | 872,500 |
9 Apr 2021 | USD | 32.98 | 33.15 | 32.23 | 32.73 | 32.73 | -0.52 (-1.56%) | 104,400 |
8 Apr 2021 | USD | 34.17 | 34.25 | 32.92 | 33.25 | 33.25 | -0.26 (-0.78%) | 118,700 |
7 Apr 2021 | USD | 33.22 | 34.66 | 32.79 | 33.51 | 33.51 | +0.25 (+0.75%) | 143,700 |
6 Apr 2021 | USD | 33.2 | 33.9 | 32.8 | 33.26 | 33.26 | +0.08 (+0.24%) | 165,900 |
5 Apr 2021 | USD | 33.27 | 34.37 | 32.87 | 33.18 | 33.18 | +0.24 (+0.73%) | 338,500 |
1 Apr 2021 | USD | 31.29 | 33.17 | 31.1 | 32.94 | 32.94 | +3.04 (+10.17%) | 457,600 |
31 Mar 2021 | USD | 28.83 | 30.44 | 28.64 | 29.9 | 29.9 | +1.62 (+5.73%) | 182,100 |
30 Mar 2021 | USD | 28.75 | 28.75 | 27.88 | 28.28 | 28.28 | -0.17 (-0.60%) | 136,500 |
29 Mar 2021 | USD | 29.31 | 29.5 | 27.7 | 28.45 | 28.45 | -1.04 (-3.53%) | 133,200 |
26 Mar 2021 | USD | 28.22 | 30.12 | 27.37 | 29.49 | 29.49 | +1.36 (+4.83%) | 241,500 |
25 Mar 2021 | USD | 27.72 | 28.16 | 27.15 | 28.13 | 28.13 | -0.04 (-0.14%) | 144,100 |
24 Mar 2021 | USD | 28.7 | 29.4 | 28.15 | 28.17 | 28.17 | +0.07 (+0.25%) | 187,800 |
23 Mar 2021 | USD | 29.33 | 29.33 | 27.74 | 28.1 | 28.1 | -1.3 (-4.42%) | 138,400 |
22 Mar 2021 | USD | 29.23 | 29.95 | 29.07 | 29.4 | 29.4 | +0.6 (+2.08%) | 109,800 |
19 Mar 2021 | USD | 28.7 | 29.07 | 28 | 28.8 | 28.8 | 0.0 (0.0%) | 266,100 |
18 Mar 2021 | USD | 30.32 | 30.34 | 28.61 | 28.8 | 28.8 | -2.19 (-7.07%) | 349,300 |
17 Mar 2021 | USD | 30.79 | 31.68 | 30.41 | 30.99 | 30.99 | -0.59 (-1.87%) | 250,000 |
16 Mar 2021 | USD | 31.68 | 32.33 | 31.18 | 31.58 | 31.58 | +0.05 (+0.16%) | 248,600 |
15 Mar 2021 | USD | 31.83 | 32.11 | 30.9 | 31.53 | 31.53 | -0.27 (-0.85%) | 348,700 |
12 Mar 2021 | USD | 28.09 | 32.5 | 27.5 | 31.8 | 31.8 | +3.05 (+10.61%) | 1,424,100 |
11 Mar 2021 | USD | 27.75 | 29.07 | 27.65 | 28.75 | 28.75 | +0.9 (+3.23%) | 251,900 |
10 Mar 2021 | USD | 28.5 | 29.08 | 27.61 | 27.85 | 27.85 | -0.18 (-0.64%) | 222,100 |
9 Mar 2021 | USD | 26.74 | 28.29 | 26.74 | 28.03 | 28.03 | +2.64 (+10.40%) | 296,100 |
8 Mar 2021 | USD | 25.8 | 26.5 | 25.1 | 25.39 | 25.39 | -0.84 (-3.20%) | 303,700 |
5 Mar 2021 | USD | 26.73 | 26.95 | 24.01 | 26.23 | 26.23 | +0.1 (+0.38%) | 338,500 |
4 Mar 2021 | USD | 28.59 | 28.6 | 25.38 | 26.13 | 26.13 | -2.76 (-9.55%) | 372,900 |
3 Mar 2021 | USD | 28.72 | 29.18 | 27.77 | 28.89 | 28.89 | +0.22 (+0.77%) | 473,400 |