Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2021 | USD | 52.88 | 53.115 | 52.75 | 52.89 | 52.89 | +0.085 (+0.16%) | 3,503,500 |
1 Feb 2021 | USD | 52.71 | 53.15 | 52.6 | 52.805 | 52.805 | +18.125 (+52.26%) | 13,444,800 |
29 Jan 2021 | USD | 35.41 | 36.28 | 33.78 | 34.68 | 34.68 | -0.49 (-1.39%) | 136,000 |
28 Jan 2021 | USD | 35.78 | 37.045 | 34.67 | 35.17 | 35.17 | -0.1 (-0.28%) | 104,300 |
27 Jan 2021 | USD | 35.06 | 37.33 | 34.325 | 35.27 | 35.27 | -0.44 (-1.23%) | 164,000 |
26 Jan 2021 | USD | 36.96 | 36.96 | 35.07 | 35.71 | 35.71 | -0.97 (-2.64%) | 194,971 |
25 Jan 2021 | USD | 34.8 | 36.73 | 34.11 | 36.68 | 36.68 | +1.81 (+5.19%) | 112,085 |
22 Jan 2021 | USD | 33.96 | 35.035 | 33.58 | 34.87 | 34.87 | +0.93 (+2.74%) | 115,261 |
21 Jan 2021 | USD | 36.24 | 36.24 | 33.51 | 33.94 | 33.94 | -1.52 (-4.29%) | 109,460 |
20 Jan 2021 | USD | 36.13 | 36.37 | 34.52 | 35.46 | 35.46 | -0.63 (-1.75%) | 134,264 |
19 Jan 2021 | USD | 36.79 | 36.89 | 35.25 | 36.09 | 36.09 | 0.0 (0.0%) | 194,795 |
15 Jan 2021 | USD | 36.31 | 37.04 | 35.03 | 36.09 | 36.09 | -0.56 (-1.53%) | 163,058 |
14 Jan 2021 | USD | 36.29 | 37.455 | 35.81 | 36.65 | 36.65 | +0.4 (+1.10%) | 131,179 |
13 Jan 2021 | USD | 37.91 | 37.91 | 35.78 | 36.25 | 36.25 | -1.53 (-4.05%) | 167,400 |
12 Jan 2021 | USD | 37.87 | 38.52 | 37 | 37.78 | 37.78 | +0.04 (+0.11%) | 125,837 |
11 Jan 2021 | USD | 39.52 | 39.595 | 37.3 | 37.74 | 37.74 | -1.5 (-3.82%) | 117,697 |
8 Jan 2021 | USD | 39.28 | 40 | 38.14 | 39.24 | 39.24 | +0.32 (+0.82%) | 109,906 |
7 Jan 2021 | USD | 38.35 | 40.1 | 38.35 | 38.92 | 38.92 | +1.08 (+2.85%) | 155,012 |
6 Jan 2021 | USD | 36.92 | 38.95 | 36.75 | 37.84 | 37.84 | +0.95 (+2.58%) | 168,716 |
5 Jan 2021 | USD | 36.73 | 37.28 | 36.25 | 36.89 | 36.89 | +0.26 (+0.71%) | 126,317 |
4 Jan 2021 | USD | 36.03 | 37.62 | 35.7 | 36.63 | 36.63 | +0.66 (+1.83%) | 205,611 |
31 Dec 2020 | USD | 37.27 | 37.56 | 35.41 | 35.97 | 35.97 | -1.22 (-3.28%) | 162,114 |
30 Dec 2020 | USD | 36.45 | 37.95 | 36.15 | 37.19 | 37.19 | +0.83 (+2.28%) | 107,923 |
29 Dec 2020 | USD | 37.44 | 37.51 | 35.9591 | 36.36 | 36.36 | -0.64 (-1.73%) | 115,973 |
28 Dec 2020 | USD | 37.27 | 38.1 | 36.42 | 37 | 37 | +0.48 (+1.31%) | 288,086 |
24 Dec 2020 | USD | 37.95 | 37.95 | 36.52 | 36.52 | 36.52 | -0.25 (-0.68%) | 51,300 |
23 Dec 2020 | USD | 36.44 | 37.52 | 35.77 | 36.77 | 36.77 | +0.76 (+2.11%) | 177,100 |
22 Dec 2020 | USD | 34.5 | 36.14 | 34.36 | 36.01 | 36.01 | +1.86 (+5.45%) | 259,100 |
21 Dec 2020 | USD | 33.85 | 34.995 | 32.86 | 34.15 | 34.15 | -0.84 (-2.40%) | 372,400 |
18 Dec 2020 | USD | 38.12 | 38.12 | 34.4 | 34.99 | 34.99 | -2.76 (-7.31%) | 1,627,810 |