Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2021 | USD | 17.98 | 18.12 | 17.8 | 17.92 | 17.92 | +0.06 (+0.34%) | 527,600 |
5 Feb 2021 | USD | 17.78 | 17.95 | 17.515 | 17.86 | 17.86 | +0.33 (+1.88%) | 767,600 |
4 Feb 2021 | USD | 17.27 | 17.9 | 17.2 | 17.53 | 17.53 | +0.25 (+1.45%) | 473,700 |
3 Feb 2021 | USD | 17.16 | 17.392 | 17.1 | 17.28 | 17.28 | +0.01 (+0.06%) | 369,600 |
2 Feb 2021 | USD | 16.98 | 17.52 | 16.923 | 17.27 | 17.27 | +0.25 (+1.47%) | 431,000 |
1 Feb 2021 | USD | 16.67 | 17.08 | 16.55 | 17.02 | 17.02 | +0.47 (+2.84%) | 485,200 |
29 Jan 2021 | USD | 16.77 | 16.89 | 16.201 | 16.55 | 16.55 | -0.23 (-1.37%) | 721,500 |
28 Jan 2021 | USD | 16.81 | 17 | 16.65 | 16.78 | 16.78 | -0.02 (-0.12%) | 412,400 |
27 Jan 2021 | USD | 17 | 17.12 | 16.75 | 16.8 | 16.8 | -0.23 (-1.35%) | 499,900 |
26 Jan 2021 | USD | 17 | 17.115 | 16.89 | 17.03 | 17.03 | +0.03 (+0.18%) | 476,900 |
25 Jan 2021 | USD | 17 | 17.13 | 16.91 | 17 | 17 | -0.02 (-0.12%) | 390,900 |
22 Jan 2021 | USD | 16.92 | 17.12 | 16.81 | 17.02 | 17.02 | +0.02 (+0.12%) | 533,700 |
21 Jan 2021 | USD | 17 | 17.11 | 16.81 | 17 | 17 | +0.11 (+0.65%) | 384,100 |
20 Jan 2021 | USD | 16.92 | 17.14 | 16.81 | 16.89 | 16.89 | -0.09 (-0.53%) | 399,500 |
19 Jan 2021 | USD | 16.85 | 17.14 | 16.707 | 16.98 | 16.98 | +0.13 (+0.77%) | 499,300 |
15 Jan 2021 | USD | 16.88 | 17.02 | 16.705 | 16.85 | 16.85 | -0.15 (-0.88%) | 546,200 |
14 Jan 2021 | USD | 16.87 | 17.29 | 16.8 | 17 | 17 | +0.16 (+0.95%) | 583,600 |
13 Jan 2021 | USD | 16.8 | 17.08 | 16.69 | 16.84 | 16.84 | -0.06 (-0.36%) | 372,100 |
12 Jan 2021 | USD | 16.85 | 17.07 | 16.7 | 16.9 | 16.9 | +0.05 (+0.30%) | 541,400 |
11 Jan 2021 | USD | 17 | 17.168 | 16.763 | 16.85 | 16.85 | -0.36 (-2.09%) | 393,600 |
8 Jan 2021 | USD | 16.74 | 17.29 | 16.74 | 17.21 | 17.21 | +0.34 (+2.02%) | 583,300 |
7 Jan 2021 | USD | 16.96 | 17.2 | 16.84 | 16.87 | 16.87 | -0.23 (-1.35%) | 417,400 |
6 Jan 2021 | USD | 17 | 17.44 | 16.95 | 17.1 | 17.1 | +0.14 (+0.83%) | 701,300 |
5 Jan 2021 | USD | 16.35 | 17.325 | 16.248 | 16.96 | 16.96 | +0.64 (+3.92%) | 1,021,000 |
4 Jan 2021 | USD | 16.5 | 16.54 | 15.97 | 16.32 | 16.32 | -0.08 (-0.49%) | 577,400 |
31 Dec 2020 | USD | 15.93 | 16.67 | 15.92 | 16.4 | 16.4 | +0.39 (+2.44%) | 753,400 |
30 Dec 2020 | USD | 16.07 | 16.27 | 15.92 | 16.01 | 16.01 | -0.02 (-0.12%) | 861,600 |
29 Dec 2020 | USD | 16.07 | 16.18 | 15.8 | 16.03 | 16.03 | -0.04 (-0.25%) | 801,700 |
28 Dec 2020 | USD | 16.26 | 16.49 | 15.985 | 16.07 | 16.07 | -0.18 (-1.11%) | 689,900 |
24 Dec 2020 | USD | 16.11 | 16.45 | 16.03 | 16.25 | 16.25 | +0.08 (+0.49%) | 276,700 |