Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | USD | 18.88 | 19.37 | 18.43 | 18.45 | 184.5 | -0.61 (-3.20%) | 174,100 |
1 Mar 2021 | USD | 18.53 | 19.32 | 18.53 | 19.06 | 190.6 | +0.83 (+4.55%) | 279,600 |
26 Feb 2021 | USD | 18 | 18.67 | 17.36 | 18.23 | 182.3 | -0.17 (-0.92%) | 611,600 |
25 Feb 2021 | USD | 19.29 | 19.44 | 18.27 | 18.4 | 184 | -0.77 (-4.02%) | 306,900 |
24 Feb 2021 | USD | 19.28 | 19.85 | 19.05 | 19.17 | 191.7 | -0.75 (-3.77%) | 597,300 |
23 Feb 2021 | USD | 18.79 | 19.99 | 17.76 | 19.92 | 199.2 | +0.56 (+2.89%) | 748,600 |
22 Feb 2021 | USD | 19.59 | 19.8 | 19.22 | 19.36 | 193.6 | -0.61 (-3.05%) | 406,000 |
19 Feb 2021 | USD | 19.91 | 20.26 | 19.85 | 19.97 | 199.7 | +0.04 (+0.20%) | 450,500 |
18 Feb 2021 | USD | 19.45 | 19.98 | 19.31 | 19.93 | 199.3 | -0.11 (-0.55%) | 300,800 |
17 Feb 2021 | USD | 20.04 | 20.2 | 19.33 | 20.04 | 200.4 | -0.13 (-0.64%) | 788,500 |
16 Feb 2021 | USD | 20.04 | 20.68 | 19.92 | 20.17 | 201.7 | +0.21 (+1.05%) | 1,020,800 |
12 Feb 2021 | USD | 20.34 | 20.37 | 19.41 | 19.96 | 199.6 | +0.03 (+0.15%) | 708,400 |
11 Feb 2021 | USD | 20.15 | 20.81 | 19.87 | 19.93 | 199.3 | -0.32 (-1.58%) | 1,131,300 |
10 Feb 2021 | USD | 20.6 | 21 | 19.94 | 20.25 | 202.5 | -0.39 (-1.89%) | 895,300 |
9 Feb 2021 | USD | 20.08 | 20.7 | 19.84 | 20.64 | 206.4 | +0.41 (+2.03%) | 537,500 |
8 Feb 2021 | USD | 19.74 | 20.87 | 19.5 | 20.23 | 202.3 | -0.17 (-0.83%) | 745,400 |
5 Feb 2021 | USD | 19.7 | 20.59 | 19.35 | 20.4 | 204 | +0.28 (+1.39%) | 1,157,100 |
4 Feb 2021 | USD | 20.91 | 21.57 | 20 | 20.12 | 201.2 | -0.69 (-3.32%) | 504,000 |
3 Feb 2021 | USD | 21.61 | 21.94 | 20.78 | 20.81 | 208.1 | -1.32 (-5.96%) | 836,200 |
2 Feb 2021 | USD | 21.8 | 22.66 | 21.65 | 22.13 | 221.3 | +0.35 (+1.61%) | 348,400 |
1 Feb 2021 | USD | 20.95 | 21.88 | 20.81 | 21.78 | 217.8 | +1.26 (+6.14%) | 279,800 |
29 Jan 2021 | USD | 20.65 | 21 | 20.23 | 20.52 | 205.2 | -0.16 (-0.77%) | 461,900 |
28 Jan 2021 | USD | 20.68 | 20.96 | 20.57 | 20.68 | 206.8 | -0.05 (-0.24%) | 279,200 |
27 Jan 2021 | USD | 21.5 | 21.5 | 20.5 | 20.73 | 207.3 | -0.99 (-4.56%) | 417,500 |
26 Jan 2021 | USD | 22.33 | 22.69 | 21.4124 | 21.72 | 217.2 | -0.65 (-2.91%) | 322,183 |
25 Jan 2021 | USD | 23 | 23.77 | 21.89 | 22.37 | 223.7 | +0.09 (+0.40%) | 840,771 |
22 Jan 2021 | USD | 21.75 | 22.75 | 21.55 | 22.28 | 222.8 | +0.46 (+2.11%) | 1,618,600 |
21 Jan 2021 | USD | 21.59 | 22.184 | 21.03 | 21.82 | 218.2 | +0.32 (+1.49%) | 383,609 |
20 Jan 2021 | USD | 22.5 | 22.86 | 20.87 | 21.5 | 215 | -0.98 (-4.36%) | 1,019,216 |
19 Jan 2021 | USD | 21.8 | 22.79 | 21.739 | 22.48 | 224.8 | +0.97 (+4.51%) | 781,891 |