Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | USD | 17.24 | 17.85 | 16.925 | 17.1 | 4,104 | -0.07 (-0.41%) | 1,235,500 |
18 Feb 2021 | USD | 17.24 | 17.87 | 16.85 | 17.17 | 4,120.8 | -0.65 (-3.65%) | 1,218,900 |
17 Feb 2021 | USD | 17.23 | 18.37 | 16.8 | 17.82 | 4,276.8 | +0.9 (+5.32%) | 2,510,100 |
16 Feb 2021 | USD | 16.25 | 17.48 | 16.05 | 16.92 | 4,060.8 | +1.34 (+8.60%) | 2,387,700 |
12 Feb 2021 | USD | 15.56 | 16.02 | 15.2 | 15.58 | 3,739.2 | -0.21 (-1.33%) | 1,206,800 |
11 Feb 2021 | USD | 16.44 | 16.54 | 15.6 | 15.79 | 3,789.6 | -0.59 (-3.60%) | 1,856,200 |
10 Feb 2021 | USD | 16.72 | 17.5 | 16.21 | 16.38 | 3,931.2 | -0.51 (-3.02%) | 2,039,100 |
9 Feb 2021 | USD | 17.5 | 17.62 | 16.6 | 16.89 | 4,053.6 | -0.6 (-3.43%) | 2,146,400 |
8 Feb 2021 | USD | 17.68 | 18.5 | 17.4 | 17.49 | 4,197.6 | +0.23 (+1.33%) | 2,295,000 |
5 Feb 2021 | USD | 17.155 | 18.75 | 16.92 | 17.26 | 4,142.4 | +0.63 (+3.79%) | 3,782,900 |
4 Feb 2021 | USD | 16.66 | 17.84 | 16.41 | 16.63 | 3,991.2 | +0.43 (+2.65%) | 2,880,200 |
3 Feb 2021 | USD | 17.589 | 18.5 | 16.15 | 16.2 | 3,888 | -1.58 (-8.89%) | 4,839,200 |
2 Feb 2021 | USD | 19.05 | 19.15 | 17.51 | 17.78 | 4,267.2 | -1.38 (-7.20%) | 4,197,200 |
1 Feb 2021 | USD | 20.17 | 20.75 | 19 | 19.16 | 4,598.4 | +0.71 (+3.85%) | 6,534,900 |
29 Jan 2021 | USD | 20.31 | 20.65 | 17.07 | 18.45 | 4,428 | +3.02 (+19.57%) | 14,706,400 |
28 Jan 2021 | USD | 15.99 | 17.5 | 14.5 | 15.43 | 3,703.2 | +2.43 (+18.69%) | 15,979,500 |
27 Jan 2021 | USD | 13.75 | 14.99 | 12.53 | 13 | 3,120 | -0.23 (-1.74%) | 4,484,800 |
26 Jan 2021 | USD | 12.81 | 13.35 | 12.31 | 13.23 | 3,175.2 | +1.81 (+15.85%) | 5,243,200 |
25 Jan 2021 | USD | 11.44 | 11.52 | 11.3 | 11.42 | 2,740.8 | +0.27 (+2.42%) | 1,993,000 |
22 Jan 2021 | USD | 11.09 | 11.2 | 11.01 | 11.15 | 2,676 | +0.02 (+0.18%) | 688,100 |
21 Jan 2021 | USD | 11.37 | 11.4 | 11 | 11.13 | 2,671.2 | -0.32 (-2.79%) | 976,000 |
20 Jan 2021 | USD | 11.55 | 11.6 | 11.31 | 11.45 | 2,748 | -0.19 (-1.63%) | 680,400 |
19 Jan 2021 | USD | 11.85 | 11.85 | 11.34 | 11.64 | 2,793.6 | -0.22 (-1.85%) | 1,151,500 |
15 Jan 2021 | USD | 11.9 | 11.944 | 11.255 | 11.86 | 2,846.4 | -0.04 (-0.34%) | 1,453,800 |
14 Jan 2021 | USD | 11.95 | 11.95 | 11.75 | 11.9 | 2,856 | +0.25 (+2.15%) | 2,137,400 |
13 Jan 2021 | USD | 11.635 | 11.79 | 11.51 | 11.65 | 2,796 | +0.05 (+0.43%) | 3,055,500 |
12 Jan 2021 | USD | 11.74 | 11.8 | 11.51 | 11.6 | 2,784 | -0.4 (-3.33%) | 3,094,900 |
11 Jan 2021 | USD | 11.95 | 12.35 | 11.41 | 12 | 2,880 | +1.9 (+18.81%) | 8,909,300 |
8 Jan 2021 | USD | 10.1 | 10.25 | 10.02 | 10.1 | 2,424 | +0.03 (+0.30%) | 71,200 |
7 Jan 2021 | USD | 10.03 | 10.13 | 9.92 | 10.07 | 2,416.8 | +0.05 (+0.50%) | 233,000 |