Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 44.73 | 46.99 | 42.86 | 42.87 | 17.818 | -1.49 (-3.36%) | 51,508 |
8 Dec 2020 | USD | 46.4 | 46.51 | 44.01 | 44.36 | 18.4372 | -1.93 (-4.17%) | 76,102 |
7 Dec 2020 | USD | 50 | 50 | 46.17 | 46.29 | 19.2394 | -3.37 (-6.79%) | 69,189 |
4 Dec 2020 | USD | 42 | 50.94 | 41.8026 | 49.66 | 20.6401 | +8.65 (+21.09%) | 354,012 |
3 Dec 2020 | USD | 39.73 | 41.62 | 39.73 | 41.01 | 17.0449 | +1.76 (+4.48%) | 80,745 |
2 Dec 2020 | USD | 37.69 | 39.25 | 37 | 39.25 | 16.3134 | +1.74 (+4.64%) | 55,535 |
1 Dec 2020 | USD | 39.68 | 40.5704 | 36.02 | 37.51 | 15.5902 | -1.61 (-4.12%) | 57,929 |
30 Nov 2020 | USD | 39.9 | 40.45 | 39.05 | 39.12 | 16.2594 | -0.88 (-2.20%) | 82,111 |
27 Nov 2020 | USD | 40.81 | 41.78 | 39.62 | 40 | 16.6251 | -0.45 (-1.11%) | 27,104 |
25 Nov 2020 | USD | 42.43 | 42.88 | 39.88 | 40.45 | 16.8121 | +0.57 (+1.43%) | 103,332 |
24 Nov 2020 | USD | 39.5 | 44 | 39.22 | 39.88 | 16.5752 | +1.52 (+3.96%) | 140,231 |
23 Nov 2020 | USD | 37.36 | 39.2 | 37.36 | 38.36 | 15.9435 | +1 (+2.68%) | 156,304 |
20 Nov 2020 | USD | 39.06 | 39.06 | 37.19 | 37.36 | 15.5278 | -0.61 (-1.61%) | 89,044 |
19 Nov 2020 | USD | 39.61 | 39.61 | 37.05 | 37.97 | 15.7814 | -1.87 (-4.69%) | 92,444 |
18 Nov 2020 | USD | 39.21 | 40.89 | 38.1 | 39.84 | 16.5586 | +1.84 (+4.84%) | 129,215 |
17 Nov 2020 | USD | 35.11 | 38 | 34.8864 | 38 | 15.7938 | +3.01 (+8.60%) | 94,410 |
16 Nov 2020 | USD | 34.03 | 35.5 | 34.01 | 34.99 | 14.5428 | +1.61 (+4.82%) | 67,910 |
13 Nov 2020 | USD | 32.88 | 33.64 | 32.74 | 33.38 | 13.8736 | +0.72 (+2.20%) | 61,926 |
12 Nov 2020 | USD | 33.5 | 33.59 | 32.38 | 32.66 | 13.5744 | -0.91 (-2.71%) | 61,928 |
11 Nov 2020 | USD | 35.78 | 36.48 | 31.75 | 33.57 | 13.9526 | -2.25 (-6.28%) | 209,196 |
10 Nov 2020 | USD | 33.15 | 36.4999 | 33.15 | 35.82 | 14.8878 | +2.57 (+7.73%) | 188,829 |
9 Nov 2020 | USD | 31.71 | 35 | 31.515 | 33.25 | 13.8196 | +4 (+13.68%) | 310,755 |
6 Nov 2020 | USD | 28.51 | 32.4899 | 26.5201 | 29.25 | 12.1571 | -1.29 (-4.22%) | 851,828 |
5 Nov 2020 | USD | 18.27 | 31.9 | 16.72 | 30.54 | 12.6933 | +20.51 (+204.49%) | 12,016,420 |
4 Nov 2020 | USD | 9.94 | 10.11 | 9.595 | 10.03 | 4.1687 | +0.14 (+1.42%) | 150,248 |
3 Nov 2020 | USD | 9.77 | 10.1878 | 9.7 | 9.89 | 4.1106 | +0.24 (+2.49%) | 39,374 |
2 Nov 2020 | USD | 9.72 | 10 | 9.65 | 9.65 | 4.0108 | 0.0 (0.0%) | 18,020 |
30 Oct 2020 | USD | 9.63 | 9.934 | 9.46 | 9.65 | 4.0108 | +0.02 (+0.21%) | 8,892 |
29 Oct 2020 | USD | 9.51 | 9.7719 | 9.44 | 9.63 | 4.0025 | +0.03 (+0.31%) | 13,733 |
28 Oct 2020 | USD | 9.59 | 9.8 | 9.5 | 9.6 | 3.99 | -0.16 (-1.64%) | 33,185 |