Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 15.86 | 17.02 | 15.76 | 16.39 | 16.39 | +0.7 (+4.46%) | 118,200 |
8 Mar 2021 | USD | 15.56 | 16.35 | 15.38 | 15.69 | 15.69 | +0.32 (+2.08%) | 96,600 |
5 Mar 2021 | USD | 16.39 | 16.97 | 14.55 | 15.37 | 15.37 | -0.41 (-2.60%) | 159,800 |
4 Mar 2021 | USD | 17.36 | 17.42 | 15.7 | 15.78 | 15.78 | -1.61 (-9.26%) | 119,600 |
3 Mar 2021 | USD | 17.64 | 17.92 | 17.31 | 17.39 | 17.39 | -0.31 (-1.75%) | 75,100 |
2 Mar 2021 | USD | 17.99 | 18.19 | 17.49 | 17.7 | 17.7 | -0.3 (-1.67%) | 141,500 |
1 Mar 2021 | USD | 17.71 | 18.11 | 17.09 | 18 | 18 | +1.36 (+8.17%) | 257,200 |
26 Feb 2021 | USD | 16.62 | 17.19 | 16.28 | 16.64 | 16.64 | +0.15 (+0.91%) | 113,200 |
25 Feb 2021 | USD | 17.2 | 17.34 | 16.45 | 16.49 | 16.49 | -0.62 (-3.62%) | 87,700 |
24 Feb 2021 | USD | 17.32 | 17.66 | 17.02 | 17.11 | 17.11 | +0.02 (+0.12%) | 84,500 |
23 Feb 2021 | USD | 17.63 | 17.77 | 16.33 | 17.09 | 17.09 | -0.37 (-2.12%) | 198,000 |
22 Feb 2021 | USD | 17.22 | 17.59 | 16.61 | 17.46 | 17.46 | -0.04 (-0.23%) | 160,400 |
19 Feb 2021 | USD | 17.17 | 17.83 | 17.17 | 17.5 | 17.5 | +0.36 (+2.10%) | 165,800 |
18 Feb 2021 | USD | 17.38 | 17.81 | 17.11 | 17.14 | 17.14 | -0.37 (-2.11%) | 125,500 |
17 Feb 2021 | USD | 17.35 | 17.65 | 17.04 | 17.51 | 17.51 | +0.01 (+0.06%) | 65,800 |
16 Feb 2021 | USD | 17.35 | 17.83 | 16.76 | 17.5 | 17.5 | +0.27 (+1.57%) | 111,800 |
12 Feb 2021 | USD | 17.26 | 17.3 | 16.6 | 17.23 | 17.23 | -0.1 (-0.58%) | 76,400 |
11 Feb 2021 | USD | 17.5 | 17.9 | 16.52 | 17.33 | 17.33 | -0.06 (-0.35%) | 75,800 |
10 Feb 2021 | USD | 18 | 18 | 17.33 | 17.39 | 17.39 | -0.57 (-3.17%) | 68,500 |
9 Feb 2021 | USD | 17.85 | 17.99 | 17.31 | 17.96 | 17.96 | +0.21 (+1.18%) | 88,400 |
8 Feb 2021 | USD | 18.05 | 18.18 | 17.51 | 17.75 | 17.75 | -0.05 (-0.28%) | 191,500 |
5 Feb 2021 | USD | 17.65 | 17.97 | 17.27 | 17.8 | 17.8 | +0.3 (+1.71%) | 109,300 |
4 Feb 2021 | USD | 17.39 | 17.82 | 17.25 | 17.5 | 17.5 | +0.24 (+1.39%) | 204,600 |
3 Feb 2021 | USD | 17.09 | 17.3 | 16.66 | 17.26 | 17.26 | +0.27 (+1.59%) | 119,100 |
2 Feb 2021 | USD | 16.38 | 17.06 | 15.96 | 16.99 | 16.99 | +0.94 (+5.86%) | 290,200 |
1 Feb 2021 | USD | 15.54 | 16.3 | 15.2 | 16.05 | 16.05 | +0.65 (+4.22%) | 173,900 |
29 Jan 2021 | USD | 14.98 | 15.6 | 14.5 | 15.4 | 15.4 | +0.39 (+2.60%) | 286,500 |
28 Jan 2021 | USD | 14.44 | 15.04 | 14.15 | 15.01 | 15.01 | +0.88 (+6.23%) | 433,900 |
27 Jan 2021 | USD | 14.4 | 14.48 | 14.01 | 14.13 | 14.13 | -1.36 (-8.78%) | 1,585,500 |
26 Jan 2021 | USD | 16 | 16.18 | 15.26 | 15.49 | 15.49 | -0.51 (-3.19%) | 90,346 |