Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | USD | 10.22 | 10.28 | 10.15 | 10.28 | 10.28 | -0.02 (-0.19%) | 510,820 |
30 Dec 2020 | USD | 10.21 | 10.34 | 10.19 | 10.3 | 10.3 | -0.03 (-0.29%) | 348,763 |
29 Dec 2020 | USD | 10.38 | 10.43 | 10.18 | 10.33 | 10.33 | -0.02 (-0.19%) | 640,022 |
28 Dec 2020 | USD | 10.75 | 10.83 | 10.21 | 10.35 | 10.35 | +0.28 (+2.78%) | 1,215,115 |
24 Dec 2020 | USD | 10.3 | 10.3 | 10.01 | 10.07 | 10.07 | -0.13 (-1.27%) | 197,600 |
23 Dec 2020 | USD | 10.05 | 10.2 | 9.95 | 10.2 | 10.2 | +0.2 (+2%) | 260,600 |
22 Dec 2020 | USD | 10.02 | 10.05 | 9.91 | 10 | 10 | +0.01 (+0.10%) | 260,700 |
21 Dec 2020 | USD | 10.08 | 10.095 | 9.95 | 9.99 | 9.99 | -0.11 (-1.09%) | 121,100 |
18 Dec 2020 | USD | 10.05 | 10.1 | 9.96 | 10.1 | 10.1 | +0.07 (+0.70%) | 51,123 |
17 Dec 2020 | USD | 10.02 | 10.03 | 9.91 | 10.03 | 10.03 | +0.04 (+0.40%) | 562,600 |
16 Dec 2020 | USD | 10.07 | 10.07 | 9.94 | 9.99 | 9.99 | +0.04 (+0.40%) | 755,900 |
15 Dec 2020 | USD | 10 | 10.009 | 9.9 | 9.95 | 9.95 | -0.02 (-0.20%) | 141,800 |
14 Dec 2020 | USD | 10.17 | 10.18 | 9.91 | 9.97 | 9.97 | -0.06 (-0.60%) | 420,800 |
11 Dec 2020 | USD | 9.98 | 10.05 | 9.87 | 10.03 | 10.03 | +0.11 (+1.11%) | 102,204 |
10 Dec 2020 | USD | 9.87 | 9.95 | 9.82 | 9.92 | 9.92 | +0.06 (+0.61%) | 5,833,400 |
9 Dec 2020 | USD | 9.77 | 9.872 | 9.72 | 9.86 | 9.86 | +0.09 (+0.92%) | 65,500 |
8 Dec 2020 | USD | 9.85 | 9.88 | 9.76 | 9.77 | 9.77 | -0.08 (-0.81%) | 55,800 |
7 Dec 2020 | USD | 9.84 | 9.92 | 9.71 | 9.85 | 9.85 | 0.0 (0.0%) | 136,100 |
4 Dec 2020 | USD | 9.88 | 9.88 | 9.808 | 9.85 | 9.85 | -0.018 (-0.18%) | 127,200 |
3 Dec 2020 | USD | 9.9 | 9.91 | 9.86 | 9.868 | 9.868 | -0.05 (-0.50%) | 4,100 |
2 Dec 2020 | USD | 9.82 | 9.918 | 9.82 | 9.918 | 9.918 | +0.008 (+0.08%) | 1,400 |
1 Dec 2020 | USD | 9.87 | 9.91 | 9.85 | 9.91 | 9.91 | +0.03 (+0.30%) | 55,000 |
30 Nov 2020 | USD | 9.85 | 9.91 | 9.8 | 9.88 | 9.88 | +0.03 (+0.30%) | 368,900 |
27 Nov 2020 | USD | 10.1 | 10.12 | 9.85 | 9.85 | 9.85 | +0.1 (+1.03%) | 50,800 |
25 Nov 2020 | USD | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | -0.15 (-1.52%) | 2,100 |
24 Nov 2020 | USD | 9.75 | 9.9 | 9.747 | 9.9 | 9.9 | +0.2 (+2.06%) | 1,100 |
23 Nov 2020 | USD | 9.8 | 9.8 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 74,038 |