Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2021 | USD | 45.24 | 45.83 | 45.185 | 45.78 | 45.78 | +1.21 (+2.71%) | 366,776 |
26 Feb 2021 | USD | 45.3 | 45.3 | 44.54 | 44.57 | 44.57 | -0.54 (-1.20%) | 541,233 |
25 Feb 2021 | USD | 45.66 | 45.96 | 45.01 | 45.11 | 45.11 | -0.55 (-1.20%) | 565,396 |
24 Feb 2021 | USD | 45 | 45.77 | 44.53 | 45.66 | 45.66 | +0.56 (+1.24%) | 559,536 |
23 Feb 2021 | USD | 45.42 | 45.42 | 44.44 | 45.1 | 45.1 | -0.5 (-1.10%) | 799,411 |
22 Feb 2021 | USD | 46.28 | 46.28 | 45.5 | 45.6 | 45.6 | -1.04 (-2.23%) | 524,972 |
19 Feb 2021 | USD | 46.84 | 46.93 | 46.09 | 46.64 | 46.64 | -0.19 (-0.41%) | 446,247 |
18 Feb 2021 | USD | 46.94 | 47.22 | 46.14 | 46.83 | 46.83 | -0.08 (-0.17%) | 416,785 |
17 Feb 2021 | USD | 47.13 | 47.13 | 46.43 | 46.91 | 46.91 | -0.33 (-0.70%) | 402,340 |
16 Feb 2021 | USD | 47.93 | 48.07 | 47.08 | 47.24 | 47.24 | -0.7 (-1.46%) | 792,872 |
12 Feb 2021 | USD | 48.04 | 48.04 | 47.02 | 47.94 | 47.94 | -0.32 (-0.66%) | 657,684 |
11 Feb 2021 | USD | 49.03 | 49.16 | 48.16 | 48.26 | 48.26 | -0.69 (-1.41%) | 704,057 |
10 Feb 2021 | USD | 49.4 | 49.51 | 48.66 | 48.95 | 48.95 | -0.24 (-0.49%) | 1,137,257 |
9 Feb 2021 | USD | 49.26 | 49.65 | 49.01 | 49.19 | 49.19 | -0.07 (-0.14%) | 852,293 |
8 Feb 2021 | USD | 49.02 | 49.99 | 48.935 | 49.26 | 49.26 | +0.52 (+1.07%) | 637,675 |
5 Feb 2021 | USD | 48.48 | 49.83 | 48.12 | 48.74 | 48.74 | +1.16 (+2.44%) | 1,064,876 |
4 Feb 2021 | USD | 47.35 | 47.67 | 46.53 | 47.58 | 47.58 | +0.52 (+1.10%) | 691,310 |
3 Feb 2021 | USD | 46.77 | 47.16 | 46.2 | 47.06 | 47.06 | +0.33 (+0.71%) | 351,841 |
2 Feb 2021 | USD | 46.15 | 46.8 | 46.0325 | 46.73 | 46.73 | +0.85 (+1.85%) | 471,076 |
1 Feb 2021 | USD | 45.11 | 46 | 45.03 | 45.88 | 45.88 | +1.09 (+2.43%) | 284,440 |
29 Jan 2021 | USD | 46.41 | 46.41 | 44.62 | 44.79 | 44.79 | -1.55 (-3.34%) | 490,292 |
28 Jan 2021 | USD | 46.14 | 46.5 | 45.67 | 46.34 | 46.34 | +0.15 (+0.32%) | 851,244 |
27 Jan 2021 | USD | 46.3 | 46.65 | 45.68 | 46.19 | 46.19 | -0.52 (-1.11%) | 2,010,105 |
26 Jan 2021 | USD | 46.73 | 46.88 | 46.16 | 46.71 | 46.71 | +0.13 (+0.28%) | 302,261 |
25 Jan 2021 | USD | 46.83 | 47 | 46 | 46.58 | 46.58 | -0.25 (-0.53%) | 296,908 |
22 Jan 2021 | USD | 46.86 | 47.04 | 46.61 | 46.83 | 46.83 | -0.17 (-0.36%) | 182,439 |
21 Jan 2021 | USD | 47.53 | 47.65 | 46.86 | 47 | 47 | -0.52 (-1.09%) | 636,205 |
20 Jan 2021 | USD | 46.91 | 47.56 | 46.91 | 47.52 | 47.52 | +0.86 (+1.84%) | 356,367 |
19 Jan 2021 | USD | 46.28 | 46.785 | 46.21 | 46.66 | 46.66 | +0.46 (+1.00%) | 396,971 |
15 Jan 2021 | USD | 46.41 | 46.58 | 45.78 | 46.2 | 46.2 | -0.2 (-0.43%) | 430,667 |