Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | USD | 19.93 | 20.29 | 19.93 | 20.16 | 20.16 | +0.24 (+1.20%) | 22,300 |
22 Dec 2020 | USD | 19.62 | 20.09 | 19.48 | 19.92 | 19.92 | +0.08 (+0.40%) | 865,100 |
21 Dec 2020 | USD | 19.17 | 20.05 | 19.17 | 19.84 | 19.84 | +0.2 (+1.02%) | 475,000 |
18 Dec 2020 | USD | 19.57 | 19.92 | 19.32 | 19.64 | 19.64 | -0.35 (-1.75%) | 117,293 |
17 Dec 2020 | USD | 19.68 | 20.19 | 19.6 | 19.99 | 19.99 | +0.3 (+1.52%) | 73,600 |
16 Dec 2020 | USD | 19.65 | 19.9 | 19.47 | 19.69 | 19.69 | +0.13 (+0.66%) | 75,000 |
15 Dec 2020 | USD | 19.55 | 19.99 | 19.36 | 19.56 | 19.56 | -0.01 (-0.05%) | 210,600 |
14 Dec 2020 | USD | 19.12 | 19.7 | 19.115 | 19.57 | 19.57 | +0.55 (+2.89%) | 31,600 |
11 Dec 2020 | USD | 18.69 | 19.09 | 18.65 | 19.02 | 19.02 | +0.14 (+0.74%) | 61,200 |
10 Dec 2020 | USD | 18.61 | 18.945 | 18.464 | 18.88 | 18.88 | +0.12 (+0.64%) | 36,300 |
9 Dec 2020 | USD | 18.92 | 19.12 | 18.5 | 18.76 | 18.76 | -0.25 (-1.32%) | 84,300 |
8 Dec 2020 | USD | 18.8 | 19.07 | 18.72 | 19.01 | 19.01 | +0.03 (+0.16%) | 29,300 |
7 Dec 2020 | USD | 18.8 | 19 | 18.67 | 18.98 | 18.98 | -0.03 (-0.16%) | 34,000 |
4 Dec 2020 | USD | 18.9 | 19.24 | 18.85 | 19.01 | 19.01 | +0.05 (+0.26%) | 40,300 |
3 Dec 2020 | USD | 18.91 | 19.35 | 18.805 | 18.96 | 18.96 | -0.32 (-1.66%) | 48,400 |
2 Dec 2020 | USD | 19.26 | 19.42 | 19.11 | 19.28 | 19.28 | 0.0 (0.0%) | 45,600 |
1 Dec 2020 | USD | 19.1 | 19.31 | 18.875 | 19.28 | 19.28 | +0.22 (+1.15%) | 61,400 |
30 Nov 2020 | USD | 19.1 | 19.38 | 19.047 | 19.06 | 19.06 | +0.03 (+0.16%) | 170,800 |
27 Nov 2020 | USD | 18.58 | 19.08 | 18.58 | 19.03 | 19.03 | +0.55 (+2.98%) | 31,200 |
25 Nov 2020 | USD | 18.52 | 18.89 | 18.42 | 18.48 | 18.48 | -0.36 (-1.91%) | 98,300 |
24 Nov 2020 | USD | 18.72 | 19.06 | 18.69 | 18.84 | 18.84 | +0.4 (+2.17%) | 62,300 |
23 Nov 2020 | USD | 18.701 | 18.907 | 18.43 | 18.44 | 18.44 | -0.65 (-3.40%) | 41,700 |
20 Nov 2020 | USD | 18.73 | 19.37 | 18.667 | 19.09 | 19.09 | +0.06 (+0.32%) | 46,700 |
19 Nov 2020 | USD | 18.33 | 19.3 | 18.33 | 19.03 | 19.03 | +0.83 (+4.56%) | 112,900 |
18 Nov 2020 | USD | 18.46 | 18.52 | 18.18 | 18.2 | 18.2 | -0.49 (-2.62%) | 67,400 |
17 Nov 2020 | USD | 18.65 | 18.91 | 18.54 | 18.69 | 18.69 | +0.21 (+1.14%) | 58,400 |
16 Nov 2020 | USD | 18.42 | 18.7 | 18.38 | 18.48 | 18.48 | -0.25 (-1.33%) | 88,800 |
13 Nov 2020 | USD | 18.57 | 18.84 | 18.51 | 18.73 | 18.73 | -0.07 (-0.37%) | 122,900 |
12 Nov 2020 | USD | 18.2 | 18.96 | 18.17 | 18.8 | 18.8 | +0.2 (+1.08%) | 433,800 |
11 Nov 2020 | USD | 18.84 | 18.98 | 18.53 | 18.6 | 18.6 | -0.45 (-2.36%) | 211,400 |