Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2021 | USD | 16.8 | 17.2 | 16.39 | 17.01 | 17.01 | -0.21 (-1.22%) | 37,627,391 |
8 Mar 2021 | USD | 17.56 | 17.85 | 17.15 | 17.22 | 17.22 | -0.52 (-2.93%) | 47,401,246 |
5 Mar 2021 | USD | 17.12 | 17.75 | 17.1 | 17.74 | 17.74 | +0.24 (+1.37%) | 40,994,520 |
4 Mar 2021 | USD | 18.05 | 18.2395 | 17.24 | 17.5 | 17.5 | -0.38 (-2.13%) | 37,424,434 |
3 Mar 2021 | USD | 17.66 | 18.12 | 17.39 | 17.88 | 17.88 | -0.07 (-0.39%) | 42,450,969 |
2 Mar 2021 | USD | 17.27 | 18.0899 | 17.24 | 17.95 | 17.95 | +0.42 (+2.40%) | 36,880,980 |
1 Mar 2021 | USD | 17.36 | 17.77 | 17.1618 | 17.53 | 17.53 | +0.63 (+3.73%) | 34,784,398 |
26 Feb 2021 | USD | 17.62 | 17.62 | 16.84 | 16.9 | 16.9 | -0.5 (-2.87%) | 30,064,699 |
25 Feb 2021 | USD | 18.11 | 18.195 | 17.23 | 17.4 | 17.4 | -0.65 (-3.60%) | 31,641,570 |
24 Feb 2021 | USD | 17.75 | 18.15 | 17.655 | 18.05 | 18.05 | +0.15 (+0.84%) | 20,345,561 |
23 Feb 2021 | USD | 17.48 | 17.955 | 17.04 | 17.9 | 17.9 | +0.37 (+2.11%) | 32,639,609 |
22 Feb 2021 | USD | 17.22 | 18.075 | 17.09 | 17.53 | 17.53 | -0.69 (-3.79%) | 43,032,859 |
19 Feb 2021 | USD | 18.08 | 18.4678 | 18.06 | 18.22 | 18.22 | +0.24 (+1.33%) | 30,013,580 |
18 Feb 2021 | USD | 18 | 18.095 | 17.68 | 17.98 | 17.98 | +0.11 (+0.62%) | 23,667,779 |
17 Feb 2021 | USD | 18 | 18.17 | 17.65 | 17.87 | 17.87 | -0.16 (-0.89%) | 29,907,930 |
16 Feb 2021 | USD | 17.84 | 18.08 | 17.79 | 18.03 | 18.03 | +0.53 (+3.03%) | 17,515,180 |
12 Feb 2021 | USD | 17.21 | 17.61 | 17.13 | 17.5 | 17.5 | +0.13 (+0.75%) | 10,500,760 |
11 Feb 2021 | USD | 17.68 | 17.75 | 17.295 | 17.37 | 17.37 | -0.28 (-1.59%) | 17,275,539 |
10 Feb 2021 | USD | 17.69 | 17.8 | 17.5 | 17.65 | 17.65 | +0.01 (+0.06%) | 27,846,061 |
9 Feb 2021 | USD | 17.23 | 17.645 | 17.07 | 17.64 | 17.64 | -0.01 (-0.06%) | 25,655,650 |
8 Feb 2021 | USD | 17.35 | 17.87 | 17.34 | 17.65 | 17.65 | +0.39 (+2.26%) | 37,457,781 |
5 Feb 2021 | USD | 16.73 | 17.32 | 16.715 | 17.26 | 17.26 | +0.76 (+4.61%) | 23,718,631 |
4 Feb 2021 | USD | 16.85 | 16.9 | 16.43 | 16.5 | 16.5 | -0.39 (-2.31%) | 31,558,961 |
3 Feb 2021 | USD | 16.71 | 17.3116 | 16.66 | 16.89 | 16.89 | +0.51 (+3.11%) | 38,262,078 |
2 Feb 2021 | USD | 16.74 | 16.76 | 16.33 | 16.38 | 16.38 | -0.36 (-2.15%) | 31,693,270 |
1 Feb 2021 | USD | 16.47 | 16.9016 | 16.205 | 16.74 | 16.74 | +0.59 (+3.65%) | 25,607,830 |
29 Jan 2021 | USD | 16.36 | 16.51 | 16.09 | 16.15 | 16.15 | -0.6 (-3.58%) | 22,826,391 |
28 Jan 2021 | USD | 16.52 | 16.8799 | 16.23 | 16.75 | 16.75 | +0.24 (+1.45%) | 27,265,141 |
27 Jan 2021 | USD | 16.72 | 16.8979 | 16.38 | 16.51 | 16.51 | -0.66 (-3.84%) | 29,628,840 |
26 Jan 2021 | USD | 17.36 | 17.495 | 17.11 | 17.17 | 17.17 | +0.22 (+1.30%) | 24,582,641 |