Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2021 | USD | 25.4 | 26.45 | 25.07 | 25.5 | 25.5 | -0.13 (-0.51%) | 452,600 |
3 Mar 2021 | USD | 26.75 | 27.26 | 25.51 | 25.63 | 25.63 | -1.13 (-4.22%) | 337,500 |
2 Mar 2021 | USD | 27.67 | 28.79 | 26.75 | 26.76 | 26.76 | -0.08 (-0.30%) | 420,200 |
1 Mar 2021 | USD | 26.18 | 27.38 | 25.84 | 26.84 | 26.84 | +0.92 (+3.55%) | 358,200 |
26 Feb 2021 | USD | 25.59 | 26.48 | 25.25 | 25.92 | 25.92 | +0.28 (+1.09%) | 401,400 |
25 Feb 2021 | USD | 26.13 | 26.95 | 25.54 | 25.64 | 25.64 | -0.74 (-2.81%) | 286,100 |
24 Feb 2021 | USD | 26.58 | 27.25 | 25.92 | 26.38 | 26.38 | -0.2 (-0.75%) | 330,500 |
23 Feb 2021 | USD | 25.83 | 27.13 | 24.61 | 26.58 | 26.58 | +0.05 (+0.19%) | 430,337 |
22 Feb 2021 | USD | 26.8 | 27.83 | 26.45 | 26.53 | 26.53 | -0.69 (-2.53%) | 505,293 |
19 Feb 2021 | USD | 28.2 | 28.57 | 26.73 | 27.22 | 27.22 | -0.55 (-1.98%) | 687,700 |
18 Feb 2021 | USD | 28.72 | 29.432 | 27.24 | 27.77 | 27.77 | -0.96 (-3.34%) | 620,100 |
17 Feb 2021 | USD | 29.02 | 29.25 | 27.57 | 28.73 | 28.73 | -0.31 (-1.07%) | 370,400 |
16 Feb 2021 | USD | 30.2 | 30.74 | 29.01 | 29.04 | 29.04 | -1.1 (-3.65%) | 442,100 |
12 Feb 2021 | USD | 30.46 | 31.68 | 30.02 | 30.14 | 30.14 | -0.52 (-1.70%) | 206,600 |
11 Feb 2021 | USD | 32.48 | 32.48 | 30.28 | 30.66 | 30.66 | -1.52 (-4.72%) | 332,400 |
10 Feb 2021 | USD | 33.8 | 34.24 | 31.355 | 32.18 | 32.18 | -1.37 (-4.08%) | 518,800 |
9 Feb 2021 | USD | 34.55 | 35.44 | 33.45 | 33.55 | 33.55 | -0.65 (-1.90%) | 388,200 |
8 Feb 2021 | USD | 32.65 | 34.67 | 32.41 | 34.2 | 34.2 | +0.93 (+2.80%) | 1,129,000 |
5 Feb 2021 | USD | 31.22 | 33.53 | 30.3 | 33.27 | 33.27 | +1.21 (+3.77%) | 1,526,800 |
4 Feb 2021 | USD | 30.72 | 32.46 | 29.502 | 32.06 | 32.06 | +0.62 (+1.97%) | 323,400 |
3 Feb 2021 | USD | 31.11 | 32.89 | 31.11 | 31.44 | 31.44 | +0.42 (+1.35%) | 315,900 |
2 Feb 2021 | USD | 30.53 | 31.24 | 29.9 | 31.02 | 31.02 | +0.46 (+1.51%) | 389,500 |
1 Feb 2021 | USD | 31.15 | 31.4 | 29.26 | 30.56 | 30.56 | -0.13 (-0.42%) | 396,200 |
29 Jan 2021 | USD | 31.98 | 32.22 | 30.13 | 30.69 | 30.69 | -0.99 (-3.13%) | 463,900 |
28 Jan 2021 | USD | 31.12 | 33.6 | 31.12 | 31.68 | 31.68 | +0.57 (+1.83%) | 502,100 |
27 Jan 2021 | USD | 34.04 | 34.04 | 30.345 | 31.11 | 31.11 | -2.92 (-8.58%) | 1,015,200 |
26 Jan 2021 | USD | 43.13 | 43.26 | 33.95 | 34.03 | 34.03 | -5.16 (-13.17%) | 1,644,534 |
25 Jan 2021 | USD | 39.71 | 41.96 | 38.51 | 39.19 | 39.19 | -0.3 (-0.76%) | 668,864 |
22 Jan 2021 | USD | 35.66 | 39.89 | 34.51 | 39.49 | 39.49 | +3.54 (+9.85%) | 457,155 |
21 Jan 2021 | USD | 35.42 | 36.43 | 34.14 | 35.95 | 35.95 | +0.84 (+2.39%) | 243,804 |