Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2021 | USD | 23.81 | 24.51 | 23.4 | 23.44 | 23.44 | -0.11 (-0.47%) | 486,000 |
5 Mar 2021 | USD | 23.08 | 23.93 | 22 | 23.55 | 23.55 | +0.78 (+3.43%) | 927,900 |
4 Mar 2021 | USD | 23.25 | 23.94 | 22.03 | 22.77 | 22.77 | -0.72 (-3.07%) | 841,900 |
3 Mar 2021 | USD | 24.21 | 24.63 | 23.06 | 23.49 | 23.49 | -0.33 (-1.39%) | 842,000 |
2 Mar 2021 | USD | 25.93 | 26.63 | 23.54 | 23.82 | 23.82 | -1.43 (-5.66%) | 1,616,000 |
1 Mar 2021 | USD | 25.68 | 26.57 | 24.89 | 25.25 | 25.25 | +0.48 (+1.94%) | 1,054,000 |
26 Feb 2021 | USD | 24.5 | 25.54 | 24.18 | 24.77 | 24.77 | +0.25 (+1.02%) | 584,100 |
25 Feb 2021 | USD | 25.28 | 25.86 | 24.22 | 24.52 | 24.52 | -0.78 (-3.08%) | 514,900 |
24 Feb 2021 | USD | 26.13 | 26.24 | 24.93 | 25.3 | 25.3 | -0.5 (-1.94%) | 461,800 |
23 Feb 2021 | USD | 25.34 | 25.96 | 24.14 | 25.8 | 25.8 | -0.35 (-1.34%) | 575,200 |
22 Feb 2021 | USD | 28 | 28.15 | 26.12 | 26.15 | 26.15 | -2.15 (-7.60%) | 612,500 |
19 Feb 2021 | USD | 27.95 | 28.82 | 27.89 | 28.3 | 28.3 | +0.5 (+1.80%) | 366,500 |
18 Feb 2021 | USD | 28.29 | 28.44 | 27.51 | 27.8 | 27.8 | -0.52 (-1.84%) | 355,400 |
17 Feb 2021 | USD | 28.33 | 28.78 | 27.64 | 28.32 | 28.32 | -0.05 (-0.18%) | 413,700 |
16 Feb 2021 | USD | 28.38 | 28.9 | 28.1 | 28.37 | 28.37 | +0.1 (+0.35%) | 301,400 |
12 Feb 2021 | USD | 28.49 | 29.01 | 28.25 | 28.27 | 28.27 | -0.37 (-1.29%) | 406,300 |
11 Feb 2021 | USD | 28.72 | 29.35 | 27.81 | 28.64 | 28.64 | +0.06 (+0.21%) | 623,700 |
10 Feb 2021 | USD | 30.46 | 30.69 | 28.5 | 28.58 | 28.58 | -1.74 (-5.74%) | 681,500 |
9 Feb 2021 | USD | 30.63 | 31.35 | 30.1 | 30.32 | 30.32 | -0.31 (-1.01%) | 360,100 |
8 Feb 2021 | USD | 30.23 | 31.14 | 29.87 | 30.63 | 30.63 | +0.79 (+2.65%) | 324,900 |
5 Feb 2021 | USD | 29.98 | 30.35 | 29.57 | 29.84 | 29.84 | +0.25 (+0.84%) | 377,200 |
4 Feb 2021 | USD | 29.8 | 30.15 | 29.38 | 29.59 | 29.59 | -0.08 (-0.27%) | 303,600 |
3 Feb 2021 | USD | 29.44 | 30.22 | 28.99 | 29.67 | 29.67 | +0.38 (+1.30%) | 300,700 |
2 Feb 2021 | USD | 28.4 | 29.58 | 27.68 | 29.29 | 29.29 | +1.22 (+4.35%) | 534,300 |
1 Feb 2021 | USD | 27.96 | 28.37 | 26.78 | 28.07 | 28.07 | +0.11 (+0.39%) | 342,700 |
29 Jan 2021 | USD | 28.2 | 29.02 | 27.39 | 27.96 | 27.96 | -0.21 (-0.75%) | 387,600 |
28 Jan 2021 | USD | 28.13 | 28.86 | 27.38 | 28.17 | 28.17 | +0.24 (+0.86%) | 422,600 |
27 Jan 2021 | USD | 28.15 | 29.49 | 27.07 | 27.93 | 27.93 | -1.32 (-4.51%) | 489,000 |
26 Jan 2021 | USD | 29.26 | 29.95 | 28.86 | 29.25 | 29.25 | +0.32 (+1.11%) | 476,000 |
25 Jan 2021 | USD | 30.06 | 30.87 | 28.65 | 28.93 | 28.93 | -0.78 (-2.63%) | 666,800 |