Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | USD | 29.29 | 29.99 | 28.48 | 28.78 | 28.78 | -0.52 (-1.77%) | 565,729 |
6 Jan 2021 | USD | 27.76 | 30 | 27.45 | 29.3 | 29.3 | +1.64 (+5.93%) | 1,389,030 |
5 Jan 2021 | USD | 27.16 | 28.3 | 26.845 | 27.66 | 27.66 | +0.85 (+3.17%) | 444,140 |
4 Jan 2021 | USD | 25.65 | 27.2 | 25.65 | 26.81 | 26.81 | +1.12 (+4.36%) | 419,968 |
31 Dec 2020 | USD | 25.26 | 26.08 | 24.86 | 25.69 | 25.69 | +0.43 (+1.70%) | 97,918 |
30 Dec 2020 | USD | 25 | 25.6897 | 24.67 | 25.26 | 25.26 | +0.08 (+0.32%) | 282,123 |
29 Dec 2020 | USD | 25.19 | 25.28 | 24.57 | 25.18 | 25.18 | +0.19 (+0.76%) | 323,524 |
28 Dec 2020 | USD | 25.06 | 25.635 | 24.52 | 24.99 | 24.99 | 0.0 (0.0%) | 316,794 |
24 Dec 2020 | USD | 25.86 | 25.86 | 24.73 | 24.99 | 24.99 | -0.81 (-3.14%) | 121,000 |
23 Dec 2020 | USD | 24.4 | 25.92 | 24.01 | 25.8 | 25.8 | +1.63 (+6.74%) | 364,000 |
22 Dec 2020 | USD | 24.77 | 25.05 | 24.08 | 24.17 | 24.17 | -0.68 (-2.74%) | 260,300 |
21 Dec 2020 | USD | 25.22 | 26.02 | 24.57 | 24.85 | 24.85 | -0.73 (-2.85%) | 464,800 |
18 Dec 2020 | USD | 26.71 | 26.91 | 25.41 | 25.58 | 25.58 | -1.23 (-4.59%) | 3,072,738 |
17 Dec 2020 | USD | 26.66 | 26.98 | 26.44 | 26.81 | 26.81 | +0.4 (+1.51%) | 750,000 |
16 Dec 2020 | USD | 26.15 | 27.33 | 25.8 | 26.41 | 26.41 | +0.3 (+1.15%) | 545,600 |
15 Dec 2020 | USD | 26.71 | 26.71 | 25.14 | 26.11 | 26.11 | -0.07 (-0.27%) | 485,900 |
14 Dec 2020 | USD | 26.69 | 26.69 | 25.76 | 26.18 | 26.18 | +0.27 (+1.04%) | 727,300 |
11 Dec 2020 | USD | 24.7 | 26.19 | 24.7 | 25.91 | 25.91 | +0.41 (+1.61%) | 708,000 |
10 Dec 2020 | USD | 24.51 | 26.07 | 24.01 | 25.5 | 25.5 | +0.98 (+4.00%) | 1,137,100 |
9 Dec 2020 | USD | 24.84 | 25.51 | 24.03 | 24.52 | 24.52 | -0.47 (-1.88%) | 578,873 |
8 Dec 2020 | USD | 25.24 | 25.45 | 24.58 | 24.99 | 24.99 | -0.23 (-0.91%) | 412,100 |
7 Dec 2020 | USD | 24.31 | 27.02 | 24.25 | 25.22 | 25.22 | +0.55 (+2.23%) | 543,500 |
4 Dec 2020 | USD | 24.25 | 25.34 | 23.45 | 24.67 | 24.67 | +0.51 (+2.11%) | 1,712,900 |
3 Dec 2020 | USD | 23.95 | 24.39 | 23.78 | 24.16 | 24.16 | +0.46 (+1.94%) | 200,300 |
2 Dec 2020 | USD | 23.38 | 24.91 | 23.12 | 23.7 | 23.7 | +0.2 (+0.85%) | 233,700 |
1 Dec 2020 | USD | 23.31 | 24.19 | 22.51 | 23.5 | 23.5 | +1.04 (+4.63%) | 937,100 |
30 Nov 2020 | USD | 22.52 | 23.49 | 21.87 | 22.46 | 22.46 | +0.04 (+0.18%) | 85,800 |
27 Nov 2020 | USD | 21 | 22.42 | 20.97 | 22.42 | 22.42 | +1.59 (+7.63%) | 44,900 |
25 Nov 2020 | USD | 20.51 | 21.2 | 19.99 | 20.83 | 20.83 | +0.58 (+2.86%) | 213,200 |
24 Nov 2020 | USD | 20.13 | 20.85 | 19.88 | 20.25 | 20.25 | +0.46 (+2.32%) | 712,800 |