Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 18.31 | 18.42 | 18.15 | 18.22 | 18.22 | +0.12 (+0.66%) | 2,934,100 |
8 Mar 2021 | USD | 17.9 | 18.32 | 17.87 | 18.1 | 18.1 | +0.63 (+3.61%) | 3,950,500 |
5 Mar 2021 | USD | 17.55 | 17.55 | 17.06 | 17.47 | 17.47 | +0.03 (+0.17%) | 3,246,000 |
4 Mar 2021 | USD | 17.63 | 17.78 | 17.29 | 17.44 | 17.44 | -0.27 (-1.52%) | 5,278,600 |
3 Mar 2021 | USD | 17.59 | 17.79 | 17.53 | 17.71 | 17.71 | +0.47 (+2.73%) | 5,165,600 |
2 Mar 2021 | USD | 17.27 | 17.39 | 17.18 | 17.24 | 17.24 | +0.26 (+1.53%) | 3,807,800 |
1 Mar 2021 | USD | 16.93 | 17.03 | 16.9 | 16.98 | 16.98 | +0.27 (+1.62%) | 3,556,600 |
26 Feb 2021 | USD | 16.87 | 16.95 | 16.57 | 16.71 | 16.71 | -0.04 (-0.24%) | 4,778,700 |
25 Feb 2021 | USD | 17.07 | 17.15 | 16.68 | 16.75 | 16.75 | -0.47 (-2.73%) | 3,617,300 |
24 Feb 2021 | USD | 16.98 | 17.29 | 16.98 | 17.22 | 17.22 | +0.07 (+0.41%) | 3,951,100 |
23 Feb 2021 | USD | 17 | 17.17 | 16.78 | 17.15 | 17.15 | -0.2 (-1.15%) | 6,229,000 |
22 Feb 2021 | USD | 17.46 | 17.5 | 17.26 | 17.35 | 17.35 | -0.32 (-1.81%) | 4,016,900 |
19 Feb 2021 | USD | 17.53 | 17.67 | 17.42 | 17.67 | 17.67 | +0.2 (+1.14%) | 5,105,900 |
18 Feb 2021 | USD | 17.47 | 17.64 | 17.245 | 17.47 | 17.47 | -0.06 (-0.34%) | 3,410,692 |
17 Feb 2021 | USD | 17.51 | 17.58 | 17.34 | 17.53 | 17.53 | -0.02 (-0.11%) | 3,790,400 |
16 Feb 2021 | USD | 17.6 | 17.69 | 17.54 | 17.55 | 17.55 | +0.01 (+0.06%) | 3,255,500 |
12 Feb 2021 | USD | 17.48 | 17.61 | 17.47 | 17.54 | 17.54 | +0.01 (+0.06%) | 3,225,400 |
11 Feb 2021 | USD | 17.56 | 17.62 | 17.4 | 17.53 | 17.53 | 0.0 (0.0%) | 2,883,400 |
10 Feb 2021 | USD | 17.83 | 17.84 | 17.4 | 17.53 | 17.53 | -0.18 (-1.02%) | 2,277,800 |
9 Feb 2021 | USD | 17.51 | 17.8 | 17.51 | 17.71 | 17.71 | +0.29 (+1.66%) | 3,072,400 |
8 Feb 2021 | USD | 17.27 | 17.44 | 17.24 | 17.42 | 17.42 | +0.24 (+1.40%) | 3,030,400 |
5 Feb 2021 | USD | 17.38 | 17.43 | 17.17 | 17.18 | 17.18 | -0.02 (-0.12%) | 4,912,900 |
4 Feb 2021 | USD | 17.59 | 17.66 | 17.18 | 17.2 | 17.2 | -0.23 (-1.32%) | 3,013,400 |
3 Feb 2021 | USD | 17.55 | 17.58 | 17.37 | 17.43 | 17.43 | -0.02 (-0.11%) | 3,789,700 |
2 Feb 2021 | USD | 17.65 | 17.66 | 17.42 | 17.45 | 17.45 | -0.3 (-1.69%) | 3,458,700 |
1 Feb 2021 | USD | 17.83 | 17.85 | 17.65 | 17.75 | 17.75 | +0.12 (+0.68%) | 4,746,900 |
29 Jan 2021 | USD | 17.88 | 18.03 | 17.54 | 17.63 | 17.63 | -0.32 (-1.78%) | 4,345,800 |
28 Jan 2021 | USD | 17.82 | 18.11 | 17.73 | 17.95 | 17.95 | +0.4 (+2.28%) | 5,832,800 |
27 Jan 2021 | USD | 18.03 | 18.04 | 17.45 | 17.55 | 17.55 | -0.63 (-3.47%) | 7,401,000 |
26 Jan 2021 | USD | 18.54 | 18.54 | 18.16 | 18.18 | 18.18 | -0.19 (-1.03%) | 9,190,177 |