Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2021 | USD | 27 | 27.04 | 26.65 | 26.8 | 26.8 | -0.24 (-0.89%) | 100,000 |
15 Jan 2021 | USD | 26.4 | 27.2 | 26.4 | 27.04 | 27.04 | +0.79 (+3.01%) | 359,100 |
14 Jan 2021 | USD | 26.2 | 26.31 | 26.11 | 26.25 | 26.25 | +0.2 (+0.77%) | 377,400 |
13 Jan 2021 | USD | 25.99 | 26.31 | 25.3 | 26.05 | 26.05 | +0.09 (+0.35%) | 292,600 |
12 Jan 2021 | USD | 26.01 | 26.1 | 25.83 | 25.96 | 25.96 | +0.08 (+0.31%) | 249,800 |
11 Jan 2021 | USD | 25.72 | 26.15 | 25.68 | 25.88 | 25.88 | +0.39 (+1.53%) | 176,500 |
8 Jan 2021 | USD | 25.11 | 25.49 | 25.03 | 25.49 | 25.49 | +0.63 (+2.53%) | 227,300 |
7 Jan 2021 | USD | 25.56 | 25.56 | 24.78 | 24.86 | 24.86 | -0.21 (-0.84%) | 243,100 |
6 Jan 2021 | USD | 25 | 25.24 | 24.81 | 25.07 | 25.07 | -0.04 (-0.16%) | 139,500 |
5 Jan 2021 | USD | 24.88 | 25.13 | 24.76 | 25.11 | 25.11 | +0.11 (+0.44%) | 246,600 |
4 Jan 2021 | USD | 24.9 | 25.46 | 24.9 | 25 | 25 | +0.12 (+0.48%) | 109,600 |
31 Dec 2020 | USD | 25.88 | 25.88 | 24.88 | 24.88 | 24.88 | -0.83 (-3.23%) | 147,700 |
30 Dec 2020 | USD | 25.64 | 25.86 | 25.5 | 25.71 | 25.71 | +0.3 (+1.18%) | 154,400 |
29 Dec 2020 | USD | 25.08 | 25.53 | 24.97 | 25.41 | 25.41 | +0.61 (+2.46%) | 191,800 |
28 Dec 2020 | USD | 25.13 | 25.13 | 24.8 | 24.8 | 24.8 | -0.01 (-0.04%) | 29,000 |
24 Dec 2020 | USD | 24.71 | 24.93 | 24.57 | 24.81 | 24.81 | +0.1 (+0.40%) | 43,500 |
23 Dec 2020 | USD | 24.5 | 24.76 | 24.31 | 24.71 | 24.71 | +0.03 (+0.12%) | 236,300 |
22 Dec 2020 | USD | 24.7 | 24.88 | 24.48 | 24.68 | 24.68 | -0.37 (-1.48%) | 305,800 |
21 Dec 2020 | USD | 24.91 | 25.33 | 24.91 | 25.05 | 25.05 | +0.14 (+0.56%) | 206,100 |
18 Dec 2020 | USD | 25.41 | 25.48 | 24.86 | 24.91 | 24.91 | -0.67 (-2.62%) | 416,200 |
17 Dec 2020 | USD | 25.1 | 25.77 | 25.1 | 25.58 | 25.58 | +0.01 (+0.04%) | 338,600 |
16 Dec 2020 | USD | 26 | 26.25 | 25.45 | 25.57 | 25.57 | -0.87 (-3.29%) | 343,000 |
15 Dec 2020 | USD | 25.84 | 26.67 | 25.84 | 26.44 | 26.44 | +0.61 (+2.36%) | 229,300 |
14 Dec 2020 | USD | 26.28 | 26.29 | 25.74 | 25.83 | 25.83 | +0.09 (+0.35%) | 154,900 |
11 Dec 2020 | USD | 26 | 26.3 | 25.63 | 25.74 | 25.74 | -0.05 (-0.19%) | 228,900 |
10 Dec 2020 | USD | 25.97 | 26.15 | 25.36 | 25.79 | 25.79 | -0.36 (-1.38%) | 310,800 |
9 Dec 2020 | USD | 26.15 | 26.35 | 25.9 | 26.15 | 26.15 | -0.23 (-0.87%) | 262,700 |
8 Dec 2020 | USD | 25.58 | 26.38 | 25.55 | 26.38 | 26.38 | +1.1 (+4.35%) | 329,700 |
7 Dec 2020 | USD | 25.46 | 25.9 | 25.18 | 25.28 | 25.28 | -0.18 (-0.71%) | 174,400 |
4 Dec 2020 | USD | 25.65 | 25.67 | 25.18 | 25.46 | 25.46 | -0.47 (-1.81%) | 257,200 |