Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2021 | USD | 20.54 | 23 | 20.01 | 22.87 | 22.87 | +2.29 (+11.13%) | 7,194,300 |
20 Apr 2021 | USD | 21.95 | 22.65 | 20.36 | 20.58 | 20.58 | -1.57 (-7.09%) | 5,563,800 |
19 Apr 2021 | USD | 22.53 | 23.44 | 21.37 | 22.15 | 22.15 | -0.78 (-3.40%) | 4,906,600 |
16 Apr 2021 | USD | 23.26 | 24.1 | 22.15 | 22.93 | 22.93 | -0.23 (-0.99%) | 5,431,400 |
15 Apr 2021 | USD | 25.96 | 26.2 | 22.66 | 23.16 | 23.16 | -2.64 (-10.23%) | 8,024,000 |
14 Apr 2021 | USD | 26.18 | 27.8 | 25.4 | 25.8 | 25.8 | -0.02 (-0.08%) | 5,380,400 |
13 Apr 2021 | USD | 27.38 | 28.36 | 25.33 | 25.82 | 25.82 | -0.41 (-1.56%) | 5,455,900 |
12 Apr 2021 | USD | 29 | 29.27 | 26 | 26.23 | 26.23 | -3.04 (-10.39%) | 6,565,600 |
9 Apr 2021 | USD | 30.38 | 32.43 | 27.8 | 29.27 | 29.27 | -1.3 (-4.25%) | 11,731,500 |
8 Apr 2021 | USD | 29.01 | 32.16 | 28.51 | 30.57 | 30.57 | +1.63 (+5.63%) | 11,827,500 |
7 Apr 2021 | USD | 27.57 | 31.2 | 27.31 | 28.94 | 28.94 | +0.82 (+2.92%) | 11,838,100 |
6 Apr 2021 | USD | 27.52 | 28.89 | 26.33 | 28.12 | 28.12 | +0.18 (+0.64%) | 6,540,800 |
5 Apr 2021 | USD | 25.27 | 28.8 | 23.78 | 27.94 | 27.94 | +3.09 (+12.43%) | 9,589,100 |
1 Apr 2021 | USD | 25.07 | 25.74 | 23.47 | 24.85 | 24.85 | -0.59 (-2.32%) | 6,854,300 |
31 Mar 2021 | USD | 22.55 | 26.15 | 22.49 | 25.44 | 25.44 | +3.42 (+15.53%) | 10,608,300 |
30 Mar 2021 | USD | 20.3 | 22.59 | 19.9 | 22.02 | 22.02 | +1.38 (+6.69%) | 7,679,600 |
29 Mar 2021 | USD | 22.32 | 23.58 | 20.5 | 20.64 | 20.64 | -2.2 (-9.63%) | 9,047,900 |
26 Mar 2021 | USD | 22.28 | 23.88 | 20.4 | 22.84 | 22.84 | -3.48 (-13.22%) | 28,496,500 |
25 Mar 2021 | USD | 21.78 | 27.16 | 21.51 | 26.32 | 26.32 | +3.27 (+14.19%) | 10,999,300 |
24 Mar 2021 | USD | 26.94 | 27 | 23 | 23.05 | 23.05 | -3.2 (-12.19%) | 6,167,900 |
23 Mar 2021 | USD | 27.39 | 30.65 | 25.88 | 26.25 | 26.25 | -1.38 (-4.99%) | 8,709,000 |
22 Mar 2021 | USD | 28.65 | 29.38 | 26.03 | 27.63 | 27.63 | -1.18 (-4.10%) | 8,365,700 |
19 Mar 2021 | USD | 23.53 | 29.59 | 22.85 | 28.81 | 28.81 | +4.97 (+20.85%) | 19,357,700 |
18 Mar 2021 | USD | 21.05 | 26.26 | 20.6 | 23.84 | 23.84 | +1.87 (+8.51%) | 15,030,200 |
17 Mar 2021 | USD | 18.49 | 22.09 | 17.97 | 21.97 | 21.97 | +3.03 (+16.00%) | 7,621,700 |
16 Mar 2021 | USD | 20.85 | 22.66 | 18.67 | 18.94 | 18.94 | -3.28 (-14.76%) | 8,195,300 |
15 Mar 2021 | USD | 21.68 | 22.7 | 19.89 | 22.22 | 22.22 | +0.1 (+0.45%) | 11,174,900 |
12 Mar 2021 | USD | 18.09 | 22.22 | 17 | 22.12 | 22.12 | +2.61 (+13.38%) | 8,255,700 |
11 Mar 2021 | USD | 16.84 | 19.93 | 16.52 | 19.51 | 19.51 | +3.32 (+20.51%) | 6,603,200 |
10 Mar 2021 | USD | 16.73 | 17.53 | 15.29 | 16.19 | 16.19 | +0.38 (+2.40%) | 5,421,300 |