Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 23.92 | 24.33 | 21 | 22.58 | 22.58 | -1.9 (-7.76%) | 24,780,700 |
3 Mar 2021 | USD | 28.25 | 28.26 | 24 | 24.48 | 24.48 | -3.77 (-13.35%) | 28,111,400 |
2 Mar 2021 | USD | 27.66 | 31.96 | 27.51 | 28.25 | 28.25 | +0.87 (+3.18%) | 56,909,400 |
1 Mar 2021 | USD | 26.53 | 29.16 | 25.1 | 27.38 | 27.38 | -1.12 (-3.93%) | 51,235,100 |
26 Feb 2021 | USD | 22 | 29.27 | 20.99 | 28.5 | 28.5 | +6.92 (+32.07%) | 111,879,300 |
25 Feb 2021 | USD | 23.78 | 24.8 | 20.96 | 21.58 | 21.58 | -1 (-4.43%) | 41,298,700 |
24 Feb 2021 | USD | 19.2 | 23.75 | 18.35 | 22.58 | 22.58 | +6.29 (+38.61%) | 87,576,000 |
23 Feb 2021 | USD | 17.35 | 17.5 | 15.52 | 16.29 | 16.29 | -1.83 (-10.10%) | 16,083,200 |
22 Feb 2021 | USD | 18.07 | 19.56 | 17.92 | 18.12 | 18.12 | +0.13 (+0.72%) | 13,556,900 |
19 Feb 2021 | USD | 18.4 | 18.63 | 17.82 | 17.99 | 17.99 | -0.14 (-0.77%) | 8,000,400 |
18 Feb 2021 | USD | 18.56 | 18.93 | 17.7 | 18.13 | 18.13 | -0.79 (-4.18%) | 7,645,500 |
17 Feb 2021 | USD | 19.39 | 19.5 | 17.9 | 18.92 | 18.92 | -0.54 (-2.77%) | 11,665,700 |
16 Feb 2021 | USD | 19.94 | 20.64 | 19.09 | 19.46 | 19.46 | +0.47 (+2.47%) | 21,307,500 |
12 Feb 2021 | USD | 18.58 | 19.9 | 17.27 | 18.99 | 18.99 | +3.55 (+22.99%) | 70,861,600 |
11 Feb 2021 | USD | 15.75 | 15.85 | 15.03 | 15.44 | 15.44 | -0.2 (-1.28%) | 6,377,800 |
10 Feb 2021 | USD | 16 | 16.58 | 15.21 | 15.64 | 15.64 | -0.1 (-0.64%) | 10,716,400 |
9 Feb 2021 | USD | 14.95 | 16.13 | 14.66 | 15.74 | 15.74 | +0.81 (+5.43%) | 14,892,700 |
8 Feb 2021 | USD | 15.17 | 15.18 | 14.78 | 14.93 | 14.93 | -0.06 (-0.40%) | 7,393,300 |
5 Feb 2021 | USD | 15.34 | 15.46 | 14.86 | 14.99 | 14.99 | -0.21 (-1.38%) | 5,155,600 |
4 Feb 2021 | USD | 14.9 | 15.73 | 14.9 | 15.2 | 15.2 | +0.31 (+2.08%) | 8,195,800 |
3 Feb 2021 | USD | 14.82 | 15.12 | 14.54 | 14.89 | 14.89 | +0.04 (+0.27%) | 7,456,300 |
2 Feb 2021 | USD | 14.99 | 15.07 | 14.65 | 14.85 | 14.85 | -0.11 (-0.74%) | 6,428,000 |
1 Feb 2021 | USD | 15.31 | 15.39 | 14.6 | 14.96 | 14.96 | -0.07 (-0.47%) | 8,586,000 |
29 Jan 2021 | USD | 15.38 | 15.98 | 14.9 | 15.03 | 15.03 | -0.43 (-2.78%) | 7,148,300 |
28 Jan 2021 | USD | 16.63 | 17.1 | 14.81 | 15.46 | 15.46 | -1.17 (-7.04%) | 11,456,000 |
27 Jan 2021 | USD | 15.01 | 17.7 | 14.87 | 16.63 | 16.63 | +1.3 (+8.48%) | 23,572,500 |
26 Jan 2021 | USD | 14.8 | 16.19 | 14.53 | 15.33 | 15.33 | +0.71 (+4.86%) | 20,262,300 |
25 Jan 2021 | USD | 14.9 | 15.62 | 14.37 | 14.62 | 14.62 | -0.24 (-1.62%) | 12,934,000 |
22 Jan 2021 | USD | 14.89 | 15.1 | 14.66 | 14.86 | 14.86 | -0.13 (-0.87%) | 6,296,700 |
21 Jan 2021 | USD | 14.95 | 15.43 | 14.52 | 14.99 | 14.99 | +0.22 (+1.49%) | 6,652,300 |