Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2021 | USD | 19.1 | 19.29 | 18.48 | 18.75 | 18.75 | -0.85 (-4.34%) | 732,900 |
26 Jan 2021 | USD | 19.96 | 20.07 | 19.31 | 19.6 | 19.6 | -0.21 (-1.06%) | 684,482 |
25 Jan 2021 | USD | 20.07 | 20.28 | 19.47 | 19.81 | 19.81 | -0.37 (-1.83%) | 1,548,147 |
22 Jan 2021 | USD | 19.92 | 20.22 | 19.5301 | 20.18 | 20.18 | +0.13 (+0.65%) | 750,847 |
21 Jan 2021 | USD | 20.49 | 20.5 | 20.05 | 20.05 | 20.05 | -0.46 (-2.24%) | 504,285 |
20 Jan 2021 | USD | 20.74 | 20.8 | 20.5 | 20.51 | 20.51 | -0.15 (-0.73%) | 1,030,354 |
19 Jan 2021 | USD | 20.77 | 20.93 | 20.485 | 20.66 | 20.66 | +0.1 (+0.49%) | 839,459 |
15 Jan 2021 | USD | 21.24 | 21.24 | 20.5 | 20.56 | 20.56 | -0.81 (-3.79%) | 1,043,772 |
14 Jan 2021 | USD | 20.94 | 21.46 | 20.78 | 21.37 | 21.37 | +0.66 (+3.19%) | 1,927,551 |
13 Jan 2021 | USD | 20.88 | 20.949 | 20.46 | 20.71 | 20.71 | -0.25 (-1.19%) | 1,669,018 |
12 Jan 2021 | USD | 20.74 | 21.06 | 20.53 | 20.96 | 20.96 | +0.34 (+1.65%) | 844,365 |
11 Jan 2021 | USD | 19.83 | 20.69 | 19.82 | 20.62 | 20.62 | +0.3 (+1.48%) | 803,530 |
8 Jan 2021 | USD | 20.91 | 20.98 | 20.1225 | 20.32 | 20.32 | -0.41 (-1.98%) | 1,026,002 |
7 Jan 2021 | USD | 20.44 | 20.91 | 20.23 | 20.73 | 20.73 | +0.47 (+2.32%) | 1,788,141 |
6 Jan 2021 | USD | 19.68 | 20.66 | 19.57 | 20.26 | 20.26 | +1.07 (+5.58%) | 1,899,328 |
5 Jan 2021 | USD | 18.43 | 19.41 | 18.35 | 19.19 | 19.19 | +0.78 (+4.24%) | 717,639 |
4 Jan 2021 | USD | 19.05 | 19.19 | 18.29 | 18.41 | 18.41 | -0.6 (-3.16%) | 819,500 |
31 Dec 2020 | USD | 18.88 | 19.26 | 18.71 | 19.01 | 19.01 | +0.1 (+0.53%) | 948,591 |
30 Dec 2020 | USD | 18.59 | 19.01 | 18.59 | 18.91 | 18.91 | +0.33 (+1.78%) | 597,899 |
29 Dec 2020 | USD | 19.06 | 19.19 | 18.5 | 18.58 | 18.58 | -0.47 (-2.47%) | 712,838 |
28 Dec 2020 | USD | 18.79 | 19.24 | 18.68 | 19.05 | 19.05 | +0.4 (+2.14%) | 876,736 |
24 Dec 2020 | USD | 18.71 | 18.73 | 18.47 | 18.65 | 18.65 | -0.05 (-0.27%) | 273,300 |
23 Dec 2020 | USD | 18.45 | 18.815 | 18.38 | 18.7 | 18.7 | +0.42 (+2.30%) | 639,200 |
22 Dec 2020 | USD | 18.48 | 18.53 | 18.22 | 18.28 | 18.28 | -0.16 (-0.87%) | 740,100 |
21 Dec 2020 | USD | 18.07 | 18.49 | 17.99 | 18.44 | 18.44 | -0.09 (-0.49%) | 1,025,000 |
18 Dec 2020 | USD | 18.77 | 18.9 | 18.48 | 18.53 | 18.53 | -0.16 (-0.86%) | 2,256,018 |
17 Dec 2020 | USD | 18.35 | 18.71 | 18.18 | 18.69 | 18.69 | +0.36 (+1.96%) | 2,815,000 |
16 Dec 2020 | USD | 18.62 | 18.62 | 18.22 | 18.33 | 18.33 | -0.19 (-1.03%) | 1,687,300 |
15 Dec 2020 | USD | 18.2 | 18.52 | 17.97 | 18.52 | 18.52 | +0.42 (+2.32%) | 1,003,400 |
14 Dec 2020 | USD | 18.43 | 18.465 | 18.08 | 18.1 | 18.1 | 0.0 (0.0%) | 1,702,900 |