Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | USD | 14.61 | 15.49 | 14.52 | 15.01 | 15.01 | +0.24 (+1.62%) | 696,200 |
13 Apr 2021 | USD | 14.77 | 14.97 | 14.54 | 14.77 | 14.77 | -0.03 (-0.20%) | 626,900 |
12 Apr 2021 | USD | 15.12 | 15.19 | 14.32 | 14.8 | 14.8 | -0.6 (-3.90%) | 1,493,300 |
9 Apr 2021 | USD | 15.53 | 15.625 | 15.14 | 15.4 | 15.4 | -0.3 (-1.91%) | 568,800 |
8 Apr 2021 | USD | 15.7 | 15.85 | 15.21 | 15.7 | 15.7 | +0.17 (+1.09%) | 901,700 |
7 Apr 2021 | USD | 16.56 | 16.71 | 15.42 | 15.53 | 15.53 | -0.77 (-4.72%) | 899,700 |
6 Apr 2021 | USD | 16.75 | 16.92 | 16.07 | 16.3 | 16.3 | -0.57 (-3.38%) | 1,276,400 |
5 Apr 2021 | USD | 16.74 | 17.08 | 16.328 | 16.87 | 16.87 | +0.33 (+2.00%) | 1,245,200 |
1 Apr 2021 | USD | 16.28 | 16.87 | 16.01 | 16.54 | 16.54 | +0.2 (+1.22%) | 987,300 |
31 Mar 2021 | USD | 15.4 | 16.63 | 15.39 | 16.34 | 16.34 | +1.06 (+6.94%) | 1,317,300 |
30 Mar 2021 | USD | 15 | 15.74 | 14.52 | 15.28 | 15.28 | +0.28 (+1.87%) | 3,160,900 |
29 Mar 2021 | USD | 16.05 | 16.27 | 14.95 | 15 | 15 | -0.85 (-5.36%) | 1,684,100 |
26 Mar 2021 | USD | 16.03 | 16.68 | 15.211 | 15.85 | 15.85 | -0.11 (-0.69%) | 1,161,100 |
25 Mar 2021 | USD | 16.33 | 16.57 | 15.29 | 15.96 | 15.96 | -0.74 (-4.43%) | 1,998,400 |
24 Mar 2021 | USD | 17.86 | 17.86 | 16.5 | 16.7 | 16.7 | -0.87 (-4.95%) | 1,863,200 |
23 Mar 2021 | USD | 18.37 | 18.5 | 16.8 | 17.57 | 17.57 | -0.8 (-4.35%) | 2,413,600 |
22 Mar 2021 | USD | 19.3 | 20.04 | 18.21 | 18.37 | 18.37 | -0.27 (-1.45%) | 2,377,400 |
19 Mar 2021 | USD | 19 | 19.11 | 17.9 | 18.64 | 18.64 | -0.38 (-2.00%) | 4,066,600 |
18 Mar 2021 | USD | 19.52 | 20.09 | 18.49 | 19.02 | 19.02 | -1.04 (-5.18%) | 1,686,600 |
17 Mar 2021 | USD | 20.53 | 21.2 | 18.71 | 20.06 | 20.06 | -0.64 (-3.09%) | 3,351,600 |
16 Mar 2021 | USD | 20.51 | 21.48 | 19.79 | 20.7 | 20.7 | +0.57 (+2.83%) | 1,857,600 |
15 Mar 2021 | USD | 19.52 | 20.75 | 18.76 | 20.13 | 20.13 | +1.09 (+5.72%) | 2,182,500 |
12 Mar 2021 | USD | 17.95 | 19.57 | 17.51 | 19.04 | 19.04 | +0.33 (+1.76%) | 1,835,200 |
11 Mar 2021 | USD | 19.16 | 19.5 | 18.2 | 18.71 | 18.71 | +2.16 (+13.05%) | 5,186,700 |
10 Mar 2021 | USD | 16.12 | 16.75 | 15.85 | 16.55 | 16.55 | +0.69 (+4.35%) | 1,723,100 |
9 Mar 2021 | USD | 16.04 | 16.375 | 15.62 | 15.86 | 15.86 | +0.58 (+3.80%) | 1,202,400 |
8 Mar 2021 | USD | 15.75 | 16.33 | 14.86 | 15.28 | 15.28 | -0.62 (-3.90%) | 935,700 |
5 Mar 2021 | USD | 16.2 | 16.292 | 14.22 | 15.9 | 15.9 | -0.26 (-1.61%) | 1,362,800 |
4 Mar 2021 | USD | 16.51 | 17.34 | 15.49 | 16.16 | 16.16 | -0.44 (-2.65%) | 2,115,200 |
3 Mar 2021 | USD | 16.74 | 17.43 | 16.11 | 16.6 | 16.6 | +0.04 (+0.24%) | 1,218,900 |