Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2021 | USD | 14.84 | 15.21 | 14.55 | 14.87 | 14.87 | +0.18 (+1.23%) | 349,400 |
4 Mar 2021 | USD | 14.52 | 14.74 | 13.695 | 14.69 | 14.69 | +0.15 (+1.03%) | 379,900 |
3 Mar 2021 | USD | 14.56 | 14.77 | 14.16 | 14.54 | 14.54 | -0.06 (-0.41%) | 261,900 |
2 Mar 2021 | USD | 13.98 | 14.83 | 13.98 | 14.6 | 14.6 | +0.61 (+4.36%) | 607,800 |
1 Mar 2021 | USD | 13.4 | 14.18 | 13.3 | 13.99 | 13.99 | +0.01 (+0.07%) | 535,400 |
26 Feb 2021 | USD | 14.7 | 15.15 | 13.72 | 13.98 | 13.98 | -0.72 (-4.90%) | 621,000 |
25 Feb 2021 | USD | 14.27 | 14.72 | 13.28 | 14.7 | 14.7 | -1.6 (-9.82%) | 1,253,600 |
24 Feb 2021 | USD | 16.13 | 16.62 | 16.08 | 16.3 | 16.3 | +0.19 (+1.18%) | 273,900 |
23 Feb 2021 | USD | 16.32 | 16.63 | 15.9 | 16.11 | 16.11 | -0.32 (-1.95%) | 299,900 |
22 Feb 2021 | USD | 16.32 | 16.96 | 16.08 | 16.43 | 16.43 | +0.08 (+0.49%) | 240,400 |
19 Feb 2021 | USD | 16.34 | 17.1 | 16.14 | 16.35 | 16.35 | -0.01 (-0.06%) | 339,200 |
18 Feb 2021 | USD | 16.24 | 16.38 | 16.09 | 16.36 | 16.36 | +0.03 (+0.18%) | 249,700 |
17 Feb 2021 | USD | 16.26 | 16.49 | 16.11 | 16.33 | 16.33 | -0.01 (-0.06%) | 230,000 |
16 Feb 2021 | USD | 16.09 | 16.47 | 16.09 | 16.34 | 16.34 | +0.28 (+1.74%) | 162,200 |
12 Feb 2021 | USD | 15.35 | 16.1 | 15.25 | 16.06 | 16.06 | +0.57 (+3.68%) | 197,800 |
11 Feb 2021 | USD | 15.89 | 16.15 | 15.133 | 15.49 | 15.49 | -0.47 (-2.94%) | 676,700 |
10 Feb 2021 | USD | 15.36 | 16.39 | 15.29 | 15.96 | 15.96 | +0.72 (+4.72%) | 424,900 |
9 Feb 2021 | USD | 15.37 | 15.92 | 15.22 | 15.24 | 15.24 | -0.13 (-0.85%) | 972,700 |
8 Feb 2021 | USD | 14.89 | 15.45 | 14.82 | 15.37 | 15.37 | +0.59 (+3.99%) | 1,539,400 |
5 Feb 2021 | USD | 14.93 | 15.25 | 14.61 | 14.78 | 14.78 | -0.03 (-0.20%) | 1,169,700 |
4 Feb 2021 | USD | 14.73 | 15.29 | 14.66 | 14.81 | 14.81 | +0.04 (+0.27%) | 443,400 |
3 Feb 2021 | USD | 14.68 | 15.01 | 14.3 | 14.77 | 14.77 | 0.0 (0.0%) | 379,800 |
2 Feb 2021 | USD | 15.06 | 15.13 | 14.68 | 14.77 | 14.77 | 0.0 (0.0%) | 164,800 |
1 Feb 2021 | USD | 14.09 | 14.85 | 13.79 | 14.77 | 14.77 | +0.64 (+4.53%) | 180,900 |
29 Jan 2021 | USD | 14.87 | 14.87 | 14.13 | 14.13 | 14.13 | -0.67 (-4.53%) | 200,500 |
28 Jan 2021 | USD | 15.2 | 15.2 | 14.73 | 14.8 | 14.8 | -0.23 (-1.53%) | 206,900 |
27 Jan 2021 | USD | 15.18 | 15.3 | 14.53 | 15.03 | 15.03 | -0.37 (-2.40%) | 396,000 |
26 Jan 2021 | USD | 15.83 | 15.83 | 15.37 | 15.4 | 15.4 | -0.27 (-1.72%) | 146,300 |
25 Jan 2021 | USD | 15.79 | 15.83 | 15.4 | 15.67 | 15.67 | -0.21 (-1.32%) | 252,800 |
22 Jan 2021 | USD | 15.81 | 16 | 15.48 | 15.88 | 15.88 | -0.11 (-0.69%) | 252,000 |