Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2021 | USD | 23.08 | 23.1 | 22.61 | 22.61 | 22.61 | -0.4 (-1.74%) | 1,147,749 |
16 Mar 2021 | USD | 23.35 | 23.41 | 22.91 | 23.01 | 23.01 | -0.29 (-1.24%) | 1,345,204 |
15 Mar 2021 | USD | 23.45 | 23.59 | 23.26 | 23.3 | 23.3 | -0.14 (-0.60%) | 1,276,321 |
12 Mar 2021 | USD | 23.22 | 23.44 | 22.88 | 23.44 | 23.44 | +0.25 (+1.08%) | 1,492,848 |
11 Mar 2021 | USD | 23.12 | 23.37 | 22.98 | 23.19 | 23.19 | +0.07 (+0.30%) | 1,743,221 |
10 Mar 2021 | USD | 23.04 | 23.2 | 22.91 | 23.12 | 23.12 | -29.83 (-56.34%) | 1,330,727 |
9 Mar 2021 | USD | 52.99 | 53.02 | 52.95 | 52.95 | 52.95 | -0.05 (-0.09%) | 1,431,000 |
8 Mar 2021 | USD | 53 | 53.01 | 52.96 | 53 | 53 | +0.04 (+0.08%) | 609,800 |
5 Mar 2021 | USD | 53 | 53 | 52.94 | 52.96 | 52.96 | 0.0 (0.0%) | 1,030,200 |
4 Mar 2021 | USD | 52.98 | 53.02 | 52.96 | 52.96 | 52.96 | -0.02 (-0.04%) | 730,100 |
3 Mar 2021 | USD | 52.97 | 53.065 | 52.94 | 52.98 | 52.98 | +0.05 (+0.09%) | 1,256,700 |
2 Mar 2021 | USD | 53 | 53.04 | 52.93 | 52.93 | 52.93 | 0.0 (0.0%) | 381,900 |
1 Mar 2021 | USD | 53.38 | 53.38 | 52.93 | 52.93 | 52.93 | -0.27 (-0.51%) | 1,079,200 |
26 Feb 2021 | USD | 53.05 | 53.83 | 52.93 | 53.2 | 53.2 | +0.28 (+0.53%) | 773,200 |
25 Feb 2021 | USD | 52.95 | 53.23 | 52.92 | 52.92 | 52.92 | -0.02 (-0.04%) | 1,412,500 |
24 Feb 2021 | USD | 52.87 | 53 | 52.87 | 52.94 | 52.94 | +0.05 (+0.09%) | 811,000 |
23 Feb 2021 | USD | 52.91 | 53.2 | 52.86 | 52.89 | 52.89 | -0.015 (-0.03%) | 1,147,100 |
22 Feb 2021 | USD | 52.82 | 53 | 52.82 | 52.905 | 52.905 | -0.095 (-0.18%) | 705,200 |
19 Feb 2021 | USD | 53.05 | 53.05 | 52.94 | 53 | 53 | -0.03 (-0.06%) | 1,163,100 |
18 Feb 2021 | USD | 53.29 | 53.47 | 52.94 | 53.03 | 53.03 | -0.74 (-1.38%) | 1,262,900 |
17 Feb 2021 | USD | 54.08 | 54.35 | 53.15 | 53.77 | 53.77 | -1.75 (-3.15%) | 449,500 |
16 Feb 2021 | USD | 52.91 | 56.24 | 52.81 | 55.52 | 55.52 | +2.68 (+5.07%) | 1,149,287 |
12 Feb 2021 | USD | 52.87 | 52.9 | 52.82 | 52.84 | 52.84 | +0.03 (+0.06%) | 1,365,100 |
11 Feb 2021 | USD | 52.9 | 53.04 | 52.8 | 52.81 | 52.81 | +0.01 (+0.02%) | 753,200 |
10 Feb 2021 | USD | 52.94 | 53 | 52.79 | 52.8 | 52.8 | -0.05 (-0.09%) | 2,060,700 |
9 Feb 2021 | USD | 52.83 | 53 | 52.83 | 52.85 | 52.85 | -0.04 (-0.08%) | 959,200 |
8 Feb 2021 | USD | 52.87 | 52.9 | 52.77 | 52.89 | 52.89 | +0.04 (+0.08%) | 1,353,500 |
5 Feb 2021 | USD | 52.93 | 53.08 | 52.82 | 52.85 | 52.85 | 0.0 (0.0%) | 1,094,000 |
4 Feb 2021 | USD | 52.94 | 52.94 | 52.78 | 52.85 | 52.85 | -0.16 (-0.30%) | 2,074,700 |
3 Feb 2021 | USD | 52.96 | 53.01 | 52.82 | 53.01 | 53.01 | +0.12 (+0.23%) | 4,267,500 |