Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2021 | USD | 52.91 | 55.9 | 52.65 | 55.41 | 55.41 | +2.77 (+5.26%) | 985,300 |
27 Jan 2021 | USD | 55.55 | 55.91 | 50.26 | 52.64 | 52.64 | -4 (-7.06%) | 1,987,900 |
26 Jan 2021 | USD | 57.78 | 58.42 | 56.52 | 56.64 | 56.64 | -0.86 (-1.50%) | 687,557 |
25 Jan 2021 | USD | 59.42 | 61.495 | 56 | 57.5 | 57.5 | -1.4 (-2.38%) | 1,095,013 |
22 Jan 2021 | USD | 56.54 | 58.94 | 56.08 | 58.9 | 58.9 | +2.03 (+3.57%) | 760,125 |
21 Jan 2021 | USD | 58.69 | 58.76 | 56.79 | 56.87 | 56.87 | -1.31 (-2.25%) | 818,217 |
20 Jan 2021 | USD | 59 | 59.5655 | 57.5601 | 58.18 | 58.18 | -0.1 (-0.17%) | 1,009,885 |
19 Jan 2021 | USD | 57.13 | 58.49 | 55.06 | 58.28 | 58.28 | +1.97 (+3.50%) | 1,124,726 |
15 Jan 2021 | USD | 56.65 | 57.44 | 55.25 | 56.31 | 56.31 | -1.17 (-2.04%) | 1,022,921 |
14 Jan 2021 | USD | 56.83 | 58.28 | 56.51 | 57.48 | 57.48 | +1.03 (+1.82%) | 1,111,527 |
13 Jan 2021 | USD | 58.98 | 59.58 | 55.96 | 56.45 | 56.45 | -2.02 (-3.45%) | 1,029,728 |
12 Jan 2021 | USD | 58.12 | 59.12 | 57.42 | 58.47 | 58.47 | +0.63 (+1.09%) | 790,280 |
11 Jan 2021 | USD | 57.04 | 58.3699 | 55.43 | 57.84 | 57.84 | +0.26 (+0.45%) | 983,184 |
8 Jan 2021 | USD | 56.01 | 57.8 | 55.61 | 57.58 | 57.58 | +2.63 (+4.79%) | 1,017,733 |
7 Jan 2021 | USD | 54.5 | 55.8999 | 54.21 | 54.95 | 54.95 | +0.96 (+1.78%) | 818,012 |
6 Jan 2021 | USD | 52.54 | 54.8406 | 52.23 | 53.99 | 53.99 | +0.64 (+1.20%) | 1,276,955 |
5 Jan 2021 | USD | 52.42 | 53.46 | 51.71 | 53.35 | 53.35 | +1 (+1.91%) | 1,338,544 |
4 Jan 2021 | USD | 53.85 | 53.89 | 51.15 | 52.35 | 52.35 | -0.89 (-1.67%) | 1,209,979 |
31 Dec 2020 | USD | 53.71 | 53.91 | 52.59 | 53.24 | 53.24 | -0.42 (-0.78%) | 879,476 |
30 Dec 2020 | USD | 53.91 | 54.56 | 53.27 | 53.66 | 53.66 | +0.35 (+0.66%) | 529,009 |
29 Dec 2020 | USD | 54 | 54.88 | 52.14 | 53.31 | 53.31 | -0.5 (-0.93%) | 860,190 |
28 Dec 2020 | USD | 57.36 | 57.395 | 53.77 | 53.81 | 53.81 | -2.62 (-4.64%) | 1,198,890 |
24 Dec 2020 | USD | 56.77 | 57.125 | 56.092 | 56.43 | 56.43 | -0.15 (-0.27%) | 269,100 |
23 Dec 2020 | USD | 59.09 | 59.62 | 56.39 | 56.58 | 56.58 | -2.27 (-3.86%) | 1,422,500 |
22 Dec 2020 | USD | 57.46 | 58.91 | 57.245 | 58.85 | 58.85 | +2.11 (+3.72%) | 1,539,000 |
21 Dec 2020 | USD | 55.35 | 57.85 | 54.61 | 56.74 | 56.74 | +1.17 (+2.11%) | 1,485,500 |
18 Dec 2020 | USD | 53.88 | 57.93 | 53.6173 | 55.57 | 55.57 | +2.16 (+4.04%) | 3,685,014 |
17 Dec 2020 | USD | 53.21 | 54.23 | 52.895 | 53.41 | 53.41 | +0.79 (+1.50%) | 1,324,100 |
16 Dec 2020 | USD | 52.03 | 52.64 | 50.94 | 52.62 | 52.62 | +1.09 (+2.12%) | 1,167,000 |
15 Dec 2020 | USD | 50.21 | 51.91 | 49.4 | 51.53 | 51.53 | +1.51 (+3.02%) | 1,088,600 |