Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 27 | 27.34 | 26 | 26.78 | 26.78 | -0.27 (-1.00%) | 116,539 |
8 Mar 2021 | USD | 25.97 | 27.23 | 25.97 | 27.05 | 27.05 | +1.22 (+4.72%) | 156,633 |
5 Mar 2021 | USD | 25.59 | 26.19 | 25.2 | 25.83 | 25.83 | +0.86 (+3.44%) | 214,733 |
4 Mar 2021 | USD | 25.04 | 25.49 | 24.53 | 24.97 | 24.97 | -0.1 (-0.40%) | 148,007 |
3 Mar 2021 | USD | 24.41 | 25.77 | 24.41 | 25.07 | 25.07 | +0.75 (+3.08%) | 124,080 |
2 Mar 2021 | USD | 23.88 | 24.81 | 23.88 | 24.32 | 24.32 | +0.06 (+0.25%) | 120,568 |
1 Mar 2021 | USD | 24.14 | 25.23 | 22.84 | 24.26 | 24.26 | +1.03 (+4.43%) | 103,575 |
26 Feb 2021 | USD | 23.65 | 23.89 | 23.15 | 23.23 | 23.23 | -0.44 (-1.86%) | 131,401 |
25 Feb 2021 | USD | 24.77 | 25.1248 | 23.63 | 23.67 | 23.67 | -0.94 (-3.82%) | 114,342 |
24 Feb 2021 | USD | 24.07 | 24.67 | 23.91 | 24.61 | 24.61 | +0.74 (+3.10%) | 128,401 |
23 Feb 2021 | USD | 23.88 | 24.55 | 23.58 | 23.87 | 23.87 | +0.05 (+0.21%) | 87,363 |
22 Feb 2021 | USD | 22.86 | 23.93 | 22.86 | 23.82 | 23.82 | +0.8 (+3.48%) | 114,105 |
19 Feb 2021 | USD | 22.61 | 23.04 | 22.61 | 23.02 | 23.02 | +0.53 (+2.36%) | 65,138 |
18 Feb 2021 | USD | 23.11 | 23.11 | 22.39 | 22.49 | 22.49 | -0.22 (-0.97%) | 72,779 |
17 Feb 2021 | USD | 22.59 | 22.94 | 22.54 | 22.71 | 22.71 | -0.07 (-0.31%) | 93,931 |
16 Feb 2021 | USD | 22.85 | 22.96 | 22.63 | 22.78 | 22.78 | +0.16 (+0.71%) | 86,933 |
12 Feb 2021 | USD | 22.49 | 22.8 | 22.28 | 22.62 | 22.62 | +0.04 (+0.18%) | 75,604 |
11 Feb 2021 | USD | 22.92 | 23.35 | 22.42 | 22.58 | 22.58 | -0.63 (-2.71%) | 136,500 |
10 Feb 2021 | USD | 23.27 | 23.69 | 23.165 | 23.21 | 23.21 | -0.13 (-0.56%) | 114,034 |
9 Feb 2021 | USD | 23.25 | 23.57 | 23.2347 | 23.34 | 23.34 | -0.02 (-0.09%) | 129,434 |
8 Feb 2021 | USD | 23.31 | 23.55 | 23.14 | 23.36 | 23.36 | +0.15 (+0.65%) | 309,641 |
5 Feb 2021 | USD | 23.58 | 23.58 | 23.05 | 23.21 | 23.21 | -0.15 (-0.64%) | 99,913 |
4 Feb 2021 | USD | 22.51 | 23.46 | 22.51 | 23.36 | 23.36 | +1.01 (+4.52%) | 111,451 |
3 Feb 2021 | USD | 22.37 | 22.65 | 21.99 | 22.35 | 22.35 | -0.2 (-0.89%) | 105,345 |
2 Feb 2021 | USD | 22.2 | 22.63 | 21.88 | 22.55 | 22.55 | +0.72 (+3.30%) | 116,066 |
1 Feb 2021 | USD | 21.57 | 21.99 | 20.95 | 21.83 | 21.83 | +0.58 (+2.73%) | 123,242 |
29 Jan 2021 | USD | 21.85 | 21.85 | 21.02 | 21.25 | 21.25 | -0.28 (-1.30%) | 993,602 |
28 Jan 2021 | USD | 21.03 | 21.91 | 20.3 | 21.53 | 21.53 | +1.74 (+8.79%) | 156,823 |
27 Jan 2021 | USD | 20.35 | 20.765 | 19.5 | 19.79 | 19.79 | -1.25 (-5.94%) | 125,596 |
26 Jan 2021 | USD | 21.27 | 21.45 | 20.89 | 21.04 | 21.04 | -0.19 (-0.89%) | 94,568 |