Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | USD | 49.45 | 50.93 | 47.88 | 50.6 | 50.6 | +3.4 (+7.20%) | 61,500 |
22 Feb 2021 | USD | 46.48 | 47.6 | 45.98 | 47.2 | 47.2 | +0.8 (+1.72%) | 66,500 |
19 Feb 2021 | USD | 45.96 | 46.92 | 45.64 | 46.4 | 46.4 | -0.05 (-0.11%) | 37,900 |
18 Feb 2021 | USD | 46.18 | 46.46 | 45.58 | 46.45 | 46.45 | -0.45 (-0.96%) | 56,000 |
17 Feb 2021 | USD | 46.38 | 47 | 46.17 | 46.9 | 46.9 | +2.55 (+5.75%) | 65,800 |
16 Feb 2021 | USD | 44.44 | 45.39 | 44.11 | 44.35 | 44.35 | +0.36 (+0.82%) | 48,500 |
12 Feb 2021 | USD | 43.81 | 44.9 | 43.6 | 43.99 | 43.99 | +0.25 (+0.57%) | 29,300 |
11 Feb 2021 | USD | 43.49 | 44.14 | 43.49 | 43.74 | 43.74 | -0.32 (-0.73%) | 30,100 |
10 Feb 2021 | USD | 44.05 | 44.39 | 43.73 | 44.06 | 44.06 | +0.54 (+1.24%) | 41,900 |
9 Feb 2021 | USD | 43.56 | 43.76 | 42.8 | 43.52 | 43.52 | +1.02 (+2.40%) | 51,900 |
8 Feb 2021 | USD | 42.6 | 42.82 | 41.89 | 42.5 | 42.5 | -0.86 (-1.98%) | 56,800 |
5 Feb 2021 | USD | 42.86 | 43.85 | 42.4 | 43.36 | 43.36 | +2.42 (+5.91%) | 47,600 |
4 Feb 2021 | USD | 40.92 | 41.04 | 40.69 | 40.94 | 40.94 | -0.36 (-0.87%) | 33,600 |
3 Feb 2021 | USD | 41.07 | 41.4 | 40.9 | 41.3 | 41.3 | -0.08 (-0.19%) | 67,000 |
2 Feb 2021 | USD | 40.9 | 41.38 | 40.8 | 41.38 | 41.38 | +1.75 (+4.42%) | 32,800 |
1 Feb 2021 | USD | 39.58 | 40.01 | 39.53 | 39.63 | 39.63 | -0.37 (-0.93%) | 70,300 |
29 Jan 2021 | USD | 38.71 | 40.32 | 38.71 | 40 | 40 | -0.7 (-1.72%) | 30,100 |
28 Jan 2021 | USD | 40.5 | 40.72 | 39.68 | 40.7 | 40.7 | +1.45 (+3.69%) | 81,800 |
27 Jan 2021 | USD | 39.86 | 39.86 | 38.83 | 39.25 | 39.25 | -0.2 (-0.51%) | 63,300 |
26 Jan 2021 | USD | 39.73 | 39.86 | 39.04 | 39.45 | 39.45 | +0.78 (+2.02%) | 47,700 |
25 Jan 2021 | USD | 39 | 39 | 38.42 | 38.67 | 38.67 | -0.63 (-1.60%) | 55,000 |
22 Jan 2021 | USD | 39.17 | 39.52 | 38.85 | 39.3 | 39.3 | -1.05 (-2.60%) | 31,900 |
21 Jan 2021 | USD | 40.26 | 40.59 | 39.96 | 40.35 | 40.35 | -0.61 (-1.49%) | 37,500 |
20 Jan 2021 | USD | 40.92 | 41.8 | 40.73 | 40.96 | 40.96 | +1.37 (+3.46%) | 49,500 |
19 Jan 2021 | USD | 38.89 | 39.89 | 38.89 | 39.59 | 39.59 | +0.09 (+0.23%) | 69,900 |
15 Jan 2021 | USD | 39.43 | 40 | 39.2 | 39.5 | 39.5 | -0.95 (-2.35%) | 52,000 |
14 Jan 2021 | USD | 40.39 | 40.73 | 40.19 | 40.45 | 40.45 | +0.07 (+0.17%) | 44,100 |
13 Jan 2021 | USD | 40.1 | 40.84 | 40.1 | 40.38 | 40.38 | -0.32 (-0.79%) | 45,300 |
12 Jan 2021 | USD | 40.69 | 40.99 | 40.38 | 40.7 | 40.7 | -0.12 (-0.29%) | 36,500 |
11 Jan 2021 | USD | 41.08 | 41.44 | 40.64 | 40.82 | 40.82 | -1.65 (-3.89%) | 81,200 |