Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | USD | 14.75 | 14.9 | 14.48 | 14.9 | 14.9 | +0.23 (+1.57%) | 141,500 |
14 Dec 2020 | USD | 14.25 | 14.67 | 14.07 | 14.67 | 14.67 | +0.44 (+3.09%) | 115,900 |
11 Dec 2020 | USD | 14.34 | 14.37 | 13.99 | 14.23 | 14.23 | -0.08 (-0.56%) | 115,320 |
10 Dec 2020 | USD | 14.12 | 14.43 | 13.97 | 14.31 | 14.31 | -0.02 (-0.14%) | 157,700 |
9 Dec 2020 | USD | 14.85 | 14.98 | 14.31 | 14.33 | 14.33 | -0.23 (-1.58%) | 227,550 |
8 Dec 2020 | USD | 14.25 | 14.6 | 14.25 | 14.56 | 14.56 | +0.42 (+2.97%) | 438,450 |
7 Dec 2020 | USD | 13.92 | 14.15 | 13.89 | 14.14 | 14.14 | +0.24 (+1.73%) | 110,150 |
4 Dec 2020 | USD | 13.7 | 13.92 | 13.67 | 13.9 | 13.9 | +0.23 (+1.68%) | 101,750 |
3 Dec 2020 | USD | 13.59 | 13.67 | 13.38 | 13.67 | 13.67 | +0.06 (+0.44%) | 80,720 |
2 Dec 2020 | USD | 13.5 | 13.68 | 13.37 | 13.61 | 13.61 | -0.18 (-1.31%) | 81,350 |
1 Dec 2020 | USD | 13.73 | 13.81 | 13.54 | 13.79 | 13.79 | +0.06 (+0.44%) | 111,550 |
30 Nov 2020 | USD | 13.45 | 13.79 | 13.34 | 13.73 | 13.73 | +0.08 (+0.59%) | 118,450 |
27 Nov 2020 | USD | 13.61 | 13.77 | 13.5 | 13.65 | 13.65 | -0.21 (-1.52%) | 128,850 |
26 Nov 2020 | USD | 14.03 | 14.03 | 13.47 | 13.86 | 13.86 | -0.17 (-1.21%) | 206,450 |
25 Nov 2020 | USD | 14.22 | 14.3 | 13.94 | 14.03 | 14.03 | -0.34 (-2.37%) | 203,250 |
24 Nov 2020 | USD | 14.41 | 14.52 | 14.23 | 14.37 | 14.37 | +0.25 (+1.77%) | 239,300 |
23 Nov 2020 | USD | 13.85 | 14.25 | 13.75 | 14.12 | 14.12 | +0.27 (+1.95%) | 273,800 |
20 Nov 2020 | USD | 13.34 | 13.89 | 13.34 | 13.85 | 13.85 | +0.51 (+3.82%) | 166,450 |
19 Nov 2020 | USD | 13.22 | 13.37 | 13.03 | 13.34 | 13.34 | -0.06 (-0.45%) | 155,600 |
18 Nov 2020 | USD | 13.59 | 13.71 | 13.26 | 13.4 | 13.4 | -0.27 (-1.98%) | 161,700 |
17 Nov 2020 | USD | 14.01 | 14.16 | 13.54 | 13.67 | 13.67 | -0.38 (-2.70%) | 168,600 |
16 Nov 2020 | USD | 13.83 | 14.05 | 13.52 | 14.05 | 14.05 | +0.21 (+1.52%) | 124,900 |
13 Nov 2020 | USD | 13.93 | 13.99 | 13.64 | 13.84 | 13.84 | +0.15 (+1.10%) | 188,700 |
12 Nov 2020 | USD | 13.42 | 13.71 | 13.39 | 13.69 | 13.69 | +0.44 (+3.32%) | 172,950 |
11 Nov 2020 | USD | 13.85 | 14.2 | 13.24 | 13.25 | 13.25 | -0.72 (-5.15%) | 151,600 |
10 Nov 2020 | USD | 14.39 | 14.39 | 13.71 | 13.97 | 13.97 | -0.42 (-2.92%) | 146,450 |
9 Nov 2020 | USD | 13.89 | 14.41 | 13.78 | 14.39 | 14.39 | +0.84 (+6.20%) | 187,000 |
6 Nov 2020 | USD | 13.88 | 14 | 13.37 | 13.55 | 13.55 | -0.05 (-0.37%) | 367,050 |
5 Nov 2020 | USD | 13.3 | 13.6 | 13.22 | 13.6 | 13.6 | +1.02 (+8.11%) | 369,900 |
4 Nov 2020 | USD | 12.4 | 12.79 | 12.37 | 12.58 | 12.58 | +0.21 (+1.70%) | 190,300 |