Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 14.41 | 14.54 | 13.99 | 14.07 | 14.07 | -0.23 (-1.61%) | 1,839,938 |
8 Dec 2020 | USD | 13.7 | 14.44 | 13.69 | 14.3 | 14.3 | +0.56 (+4.08%) | 2,192,382 |
7 Dec 2020 | USD | 13.71 | 13.9 | 13.5 | 13.74 | 13.74 | +0.08 (+0.59%) | 1,147,189 |
4 Dec 2020 | USD | 13.7 | 13.84 | 13.58 | 13.66 | 13.66 | +0.06 (+0.44%) | 1,182,515 |
3 Dec 2020 | USD | 13.71 | 13.931 | 13.56 | 13.6 | 13.6 | -0.03 (-0.22%) | 867,097 |
2 Dec 2020 | USD | 13.67 | 13.7 | 13.46 | 13.63 | 13.63 | +0.04 (+0.29%) | 771,561 |
1 Dec 2020 | USD | 13.47 | 13.755 | 13.4 | 13.59 | 13.59 | +0.27 (+2.03%) | 1,357,873 |
30 Nov 2020 | USD | 13.69 | 13.69 | 13.17 | 13.32 | 13.32 | -0.37 (-2.70%) | 1,656,059 |
27 Nov 2020 | USD | 13.75 | 13.84 | 13.55 | 13.69 | 13.69 | -0.04 (-0.29%) | 352,667 |
25 Nov 2020 | USD | 13.73 | 13.87 | 13.57 | 13.73 | 13.73 | -0.04 (-0.29%) | 811,478 |
24 Nov 2020 | USD | 13.71 | 13.95 | 13.5972 | 13.77 | 13.77 | +0.3 (+2.23%) | 1,389,474 |
23 Nov 2020 | USD | 13.38 | 13.605 | 13.2888 | 13.47 | 13.47 | +0.18 (+1.35%) | 1,985,650 |
20 Nov 2020 | USD | 13.29 | 13.42 | 13.13 | 13.29 | 13.29 | -0.03 (-0.23%) | 915,663 |
19 Nov 2020 | USD | 13.13 | 13.33 | 13.0032 | 13.32 | 13.32 | +0.17 (+1.29%) | 1,055,553 |
18 Nov 2020 | USD | 13.22 | 13.6 | 13.11 | 13.15 | 13.15 | -0.02 (-0.15%) | 1,898,863 |
17 Nov 2020 | USD | 12.86 | 13.25 | 12.86 | 13.17 | 13.17 | +0.12 (+0.92%) | 1,744,951 |
16 Nov 2020 | USD | 12.94 | 13.18 | 12.76 | 13.05 | 13.05 | +0.38 (+3.00%) | 2,099,664 |
13 Nov 2020 | USD | 12.75 | 12.895 | 12.63 | 12.67 | 12.67 | -0.23 (-1.78%) | 1,899,737 |
12 Nov 2020 | USD | 13.36 | 13.42 | 12.6 | 12.9 | 12.9 | -0.44 (-3.30%) | 3,465,436 |
11 Nov 2020 | USD | 13.54 | 13.75 | 13.09 | 13.34 | 13.34 | -0.8 (-5.66%) | 6,215,939 |
10 Nov 2020 | USD | 13.48 | 14.385 | 13.42 | 14.14 | 14.14 | +0.85 (+6.40%) | 1,922,631 |
9 Nov 2020 | USD | 13.9 | 14.04 | 13.29 | 13.29 | 13.29 | +0.36 (+2.78%) | 2,302,993 |
6 Nov 2020 | USD | 12.98 | 13.17 | 12.7 | 12.93 | 12.93 | -0.08 (-0.61%) | 1,362,092 |
5 Nov 2020 | USD | 12.85 | 13.22 | 12.85 | 13.01 | 13.01 | +0.34 (+2.68%) | 1,638,670 |
4 Nov 2020 | USD | 12.76 | 13.05 | 12.42 | 12.67 | 12.67 | +0.06 (+0.48%) | 1,703,570 |
3 Nov 2020 | USD | 12.9 | 13.1 | 12.3954 | 12.61 | 12.61 | -0.15 (-1.18%) | 1,625,604 |
2 Nov 2020 | USD | 12.05 | 12.9 | 12.01 | 12.76 | 12.76 | +0.94 (+7.95%) | 2,758,472 |
30 Oct 2020 | USD | 11.8 | 12.07 | 11.56 | 11.82 | 11.82 | +0.18 (+1.55%) | 1,826,604 |
29 Oct 2020 | USD | 11.26 | 11.67 | 11.11 | 11.64 | 11.64 | +0.38 (+3.37%) | 1,200,045 |
28 Oct 2020 | USD | 11.51 | 11.55 | 11.06 | 11.26 | 11.26 | -0.42 (-3.60%) | 1,692,193 |