Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | USD | 14.93 | 15.01 | 14.615 | 14.7 | 14.7 | -0.35 (-2.33%) | 564,400 |
6 Apr 2021 | USD | 14.65 | 15.235 | 14.5 | 15.05 | 15.05 | +0.37 (+2.52%) | 744,600 |
5 Apr 2021 | USD | 14.93 | 15.09 | 14.5 | 14.68 | 14.68 | -0.14 (-0.94%) | 523,300 |
1 Apr 2021 | USD | 14.76 | 15.23 | 14.674 | 14.82 | 14.82 | +0.34 (+2.35%) | 823,400 |
31 Mar 2021 | USD | 14.39 | 14.816 | 14.39 | 14.48 | 14.48 | +0.33 (+2.33%) | 947,000 |
30 Mar 2021 | USD | 13.99 | 14.27 | 13.72 | 14.15 | 14.15 | +0.12 (+0.86%) | 644,000 |
29 Mar 2021 | USD | 14.26 | 14.26 | 13.54 | 14.03 | 14.03 | -0.27 (-1.89%) | 972,000 |
26 Mar 2021 | USD | 14.21 | 14.64 | 13.83 | 14.3 | 14.3 | +0.17 (+1.20%) | 632,500 |
25 Mar 2021 | USD | 13.65 | 14.44 | 13.52 | 14.13 | 14.13 | +0.23 (+1.65%) | 1,447,200 |
24 Mar 2021 | USD | 14.8 | 14.874 | 13.89 | 13.9 | 13.9 | -0.9 (-6.08%) | 664,200 |
23 Mar 2021 | USD | 15.25 | 15.33 | 14.64 | 14.8 | 14.8 | -0.43 (-2.82%) | 1,006,361 |
22 Mar 2021 | USD | 15.24 | 15.46 | 15.0901 | 15.23 | 15.23 | -0.03 (-0.20%) | 930,335 |
19 Mar 2021 | USD | 15.04 | 15.47 | 14.92 | 15.26 | 15.26 | +0.29 (+1.94%) | 1,069,200 |
18 Mar 2021 | USD | 15.59 | 15.7 | 14.91 | 14.97 | 14.97 | -0.86 (-5.43%) | 943,200 |
17 Mar 2021 | USD | 15.57 | 16.03 | 15.26 | 15.83 | 15.83 | -0.14 (-0.88%) | 717,800 |
16 Mar 2021 | USD | 16.64 | 16.64 | 15.75 | 15.97 | 15.97 | -0.41 (-2.50%) | 643,200 |
15 Mar 2021 | USD | 15.87 | 16.38 | 15.56 | 16.38 | 16.38 | +0.52 (+3.28%) | 963,200 |
12 Mar 2021 | USD | 15.62 | 15.89 | 15.05 | 15.86 | 15.86 | +0.13 (+0.83%) | 1,585,200 |
11 Mar 2021 | USD | 14.99 | 15.74 | 14.83 | 15.73 | 15.73 | +1.13 (+7.74%) | 1,575,600 |
10 Mar 2021 | USD | 14.93 | 15.2 | 14.51 | 14.6 | 14.6 | -0.23 (-1.55%) | 997,200 |
9 Mar 2021 | USD | 14.43 | 15.21 | 14.21 | 14.83 | 14.83 | +1.02 (+7.39%) | 1,832,352 |
8 Mar 2021 | USD | 15.12 | 15.19 | 13.68 | 13.81 | 13.81 | -1.41 (-9.26%) | 1,441,127 |
5 Mar 2021 | USD | 14.46 | 15.23 | 13.73 | 15.22 | 15.22 | +0.65 (+4.46%) | 2,738,700 |
4 Mar 2021 | USD | 13.01 | 15.82 | 13 | 14.57 | 14.57 | -1.98 (-11.96%) | 6,008,800 |
3 Mar 2021 | USD | 17.58 | 17.785 | 16.53 | 16.55 | 16.55 | -1.17 (-6.60%) | 1,931,100 |
2 Mar 2021 | USD | 18.15 | 18.26 | 17.7 | 17.72 | 17.72 | -0.29 (-1.61%) | 1,092,000 |
1 Mar 2021 | USD | 17.3 | 18.13 | 17.04 | 18.01 | 18.01 | +1.09 (+6.44%) | 1,100,300 |
26 Feb 2021 | USD | 17.24 | 17.4 | 16.56 | 16.92 | 16.92 | -0.17 (-0.99%) | 1,272,200 |
25 Feb 2021 | USD | 18.1 | 18.27 | 17.01 | 17.09 | 17.09 | -1.15 (-6.30%) | 985,900 |
24 Feb 2021 | USD | 18.15 | 18.46 | 17.6 | 18.24 | 18.24 | +0.04 (+0.22%) | 930,600 |