Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | USD | 47.26 | 47.26 | 46.19 | 46.19 | 46.19 | -0.08 (-0.17%) | 24,400 |
13 Apr 2021 | USD | 46.12 | 46.44 | 46.06 | 46.27 | 46.27 | +0.25 (+0.54%) | 15,800 |
12 Apr 2021 | USD | 46.33 | 46.33 | 45.83 | 46.02 | 46.02 | -0.4 (-0.86%) | 37,000 |
9 Apr 2021 | USD | 46.71 | 46.71 | 46.22 | 46.42 | 46.42 | -0.33 (-0.71%) | 3,900 |
8 Apr 2021 | USD | 47.03 | 47.03 | 46.23 | 46.75 | 46.75 | +0.9 (+1.96%) | 40,600 |
7 Apr 2021 | USD | 46.75 | 46.75 | 45.68 | 45.85 | 45.85 | -1.42 (-3.00%) | 31,500 |
6 Apr 2021 | USD | 47.04 | 47.7 | 47.04 | 47.27 | 47.27 | +0.48 (+1.03%) | 18,700 |
5 Apr 2021 | USD | 47.37 | 47.37 | 46.55 | 46.79 | 46.79 | +0.27 (+0.58%) | 18,300 |
1 Apr 2021 | USD | 47.37 | 47.37 | 46.48 | 46.52 | 46.52 | +1.34 (+2.97%) | 9,300 |
31 Mar 2021 | USD | 44 | 45.37 | 44 | 45.18 | 45.18 | +0.93 (+2.10%) | 17,600 |
30 Mar 2021 | USD | 44.09 | 44.69 | 43.87 | 44.25 | 44.25 | +0.31 (+0.71%) | 26,500 |
29 Mar 2021 | USD | 43.55 | 43.96 | 43.5 | 43.94 | 43.94 | -0.69 (-1.55%) | 13,000 |
26 Mar 2021 | USD | 43.86 | 44.99 | 43.37 | 44.63 | 44.63 | +0.98 (+2.25%) | 20,300 |
25 Mar 2021 | USD | 43.84 | 45.06 | 43.27 | 43.65 | 43.65 | -0.69 (-1.56%) | 37,800 |
24 Mar 2021 | USD | 46.79 | 46.79 | 44.25 | 44.34 | 44.34 | -2.15 (-4.62%) | 127,800 |
23 Mar 2021 | USD | 47.63 | 47.63 | 46.37 | 46.49 | 46.49 | -0.55 (-1.17%) | 14,800 |
22 Mar 2021 | USD | 46.55 | 47.3 | 46.55 | 47.04 | 47.04 | +0.12 (+0.26%) | 17,400 |
19 Mar 2021 | USD | 46.88 | 47.32 | 46.8 | 46.92 | 46.92 | +0.13 (+0.28%) | 16,600 |
18 Mar 2021 | USD | 47.42 | 47.42 | 46.6 | 46.79 | 46.79 | -0.53 (-1.12%) | 20,800 |
17 Mar 2021 | USD | 46.92 | 47.86 | 46.17 | 47.32 | 47.32 | -0.35 (-0.73%) | 34,700 |
16 Mar 2021 | USD | 47.8 | 48.29 | 47.49 | 47.67 | 47.67 | +0.6 (+1.27%) | 18,700 |
15 Mar 2021 | USD | 47.21 | 47.35 | 46.6 | 47.07 | 47.07 | -0.28 (-0.59%) | 36,200 |
12 Mar 2021 | USD | 48 | 48 | 46.67 | 47.35 | 47.35 | -1.21 (-2.49%) | 15,000 |
11 Mar 2021 | USD | 47.78 | 48.89 | 47.78 | 48.56 | 48.56 | +1.84 (+3.94%) | 55,900 |
10 Mar 2021 | USD | 46.92 | 47.45 | 46.16 | 46.72 | 46.72 | -0.51 (-1.08%) | 29,800 |
9 Mar 2021 | USD | 45.5 | 47.57 | 45.5 | 47.23 | 47.23 | +2.19 (+4.86%) | 32,800 |
8 Mar 2021 | USD | 45.19 | 47.19 | 44.84 | 45.04 | 45.04 | -2.83 (-5.91%) | 74,100 |
5 Mar 2021 | USD | 47.97 | 48.25 | 45.96 | 47.87 | 47.87 | +0.27 (+0.57%) | 59,900 |
4 Mar 2021 | USD | 48.94 | 49.2 | 47 | 47.6 | 47.6 | -2.2 (-4.42%) | 237,800 |
3 Mar 2021 | USD | 51.26 | 51.26 | 49.73 | 49.8 | 49.8 | -1.2 (-2.35%) | 12,300 |