Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | USD | 50 | 50.06 | 49.55 | 49.6 | 49.6 | -1.55 (-3.03%) | 29,900 |
6 Apr 2021 | USD | 50.34 | 51.61 | 50.34 | 51.15 | 51.15 | +0.43 (+0.85%) | 23,800 |
5 Apr 2021 | USD | 50.05 | 51.02 | 50.05 | 50.72 | 50.72 | +0.29 (+0.58%) | 31,400 |
1 Apr 2021 | USD | 50.12 | 50.79 | 50.07 | 50.43 | 50.43 | +0.34 (+0.68%) | 15,500 |
31 Mar 2021 | USD | 49.02 | 50.33 | 49.02 | 50.09 | 50.09 | -0.28 (-0.56%) | 18,600 |
30 Mar 2021 | USD | 49.45 | 50.41 | 49.42 | 50.37 | 50.37 | +1.57 (+3.22%) | 20,400 |
29 Mar 2021 | USD | 49.23 | 49.23 | 48.57 | 48.8 | 48.8 | +0.46 (+0.95%) | 26,700 |
26 Mar 2021 | USD | 48.52 | 48.83 | 47.71 | 48.34 | 48.34 | -1.01 (-2.05%) | 35,000 |
25 Mar 2021 | USD | 48.35 | 49.52 | 48.19 | 49.35 | 49.35 | +1.37 (+2.86%) | 30,000 |
24 Mar 2021 | USD | 47.41 | 48.47 | 47.17 | 47.98 | 47.98 | -0.82 (-1.68%) | 40,300 |
23 Mar 2021 | USD | 49.46 | 50.45 | 48.39 | 48.8 | 48.8 | -0.88 (-1.77%) | 32,700 |
22 Mar 2021 | USD | 50.45 | 50.65 | 49.64 | 49.68 | 49.68 | -1.11 (-2.19%) | 34,700 |
19 Mar 2021 | USD | 50.99 | 50.99 | 50.33 | 50.79 | 50.79 | -0.01 (-0.02%) | 23,200 |
18 Mar 2021 | USD | 52.11 | 52.11 | 50.7 | 50.8 | 50.8 | -0.71 (-1.38%) | 19,600 |
17 Mar 2021 | USD | 50.56 | 51.56 | 50.35 | 51.51 | 51.51 | +1.51 (+3.02%) | 19,600 |
16 Mar 2021 | USD | 50.27 | 50.75 | 49.19 | 50 | 50 | -0.11 (-0.22%) | 40,200 |
15 Mar 2021 | USD | 49.77 | 50.5 | 49.55 | 50.11 | 50.11 | +1.98 (+4.11%) | 55,900 |
12 Mar 2021 | USD | 47.78 | 48.51 | 47.53 | 48.13 | 48.13 | -1.51 (-3.04%) | 27,800 |
11 Mar 2021 | USD | 48.96 | 49.77 | 48.96 | 49.64 | 49.64 | +0.53 (+1.08%) | 19,600 |
10 Mar 2021 | USD | 49.3 | 49.33 | 48.6 | 49.11 | 49.11 | +0.15 (+0.31%) | 35,000 |
9 Mar 2021 | USD | 49.39 | 49.44 | 48.22 | 48.96 | 48.96 | +1.33 (+2.79%) | 39,700 |
8 Mar 2021 | USD | 47.67 | 48.21 | 47.48 | 47.63 | 47.63 | +0.22 (+0.46%) | 29,300 |
5 Mar 2021 | USD | 47.78 | 47.99 | 46.92 | 47.41 | 47.41 | -1.13 (-2.33%) | 25,700 |
4 Mar 2021 | USD | 48.76 | 49.3 | 47.84 | 48.54 | 48.54 | +0.44 (+0.91%) | 33,100 |
3 Mar 2021 | USD | 48.47 | 48.55 | 48 | 48.1 | 48.1 | +1.64 (+3.53%) | 41,300 |
2 Mar 2021 | USD | 46.14 | 46.67 | 46.14 | 46.46 | 46.46 | -0.83 (-1.76%) | 32,100 |
1 Mar 2021 | USD | 47.5 | 47.51 | 46.78 | 47.29 | 47.29 | -0.03 (-0.06%) | 40,200 |
26 Feb 2021 | USD | 46.81 | 47.67 | 46.53 | 47.32 | 47.32 | -0.37 (-0.78%) | 28,600 |
25 Feb 2021 | USD | 48.48 | 48.71 | 47.5 | 47.69 | 47.69 | -0.81 (-1.67%) | 27,400 |
24 Feb 2021 | USD | 48.03 | 48.56 | 47.88 | 48.5 | 48.5 | -2.1 (-4.15%) | 595,100 |