Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 25.1 | 25.46 | 24.89 | 25.13 | 25.13 | +0.15 (+0.60%) | 979,700 |
2 Dec 2020 | USD | 24.85 | 25.075 | 24.69 | 24.98 | 24.98 | -0.03 (-0.12%) | 821,000 |
1 Dec 2020 | USD | 25.27 | 25.355 | 24.84 | 25.01 | 25.01 | -0.04 (-0.16%) | 1,906,800 |
30 Nov 2020 | USD | 24.7 | 25.07 | 24.375 | 25.05 | 25.05 | +0.37 (+1.50%) | 1,526,400 |
27 Nov 2020 | USD | 25.1 | 25.33 | 24.34 | 24.68 | 24.68 | -0.29 (-1.16%) | 393,900 |
25 Nov 2020 | USD | 24.45 | 25.15 | 24.32 | 24.97 | 24.97 | +0.43 (+1.75%) | 1,672,200 |
24 Nov 2020 | USD | 23.42 | 24.84 | 23.363 | 24.54 | 24.54 | +1.25 (+5.37%) | 2,121,500 |
23 Nov 2020 | USD | 22.93 | 23.29 | 22.58 | 23.29 | 23.29 | +0.6 (+2.64%) | 1,150,900 |
20 Nov 2020 | USD | 22.13 | 22.73 | 22.05 | 22.69 | 22.69 | +0.44 (+1.98%) | 1,426,600 |
19 Nov 2020 | USD | 22.18 | 22.67 | 22.09 | 22.25 | 22.25 | +0.07 (+0.32%) | 1,290,800 |
18 Nov 2020 | USD | 22.14 | 22.53 | 21.88 | 22.18 | 22.18 | +0.19 (+0.86%) | 2,988,500 |
17 Nov 2020 | USD | 22.18 | 22.505 | 21.52 | 21.99 | 21.99 | -0.08 (-0.36%) | 3,195,900 |
16 Nov 2020 | USD | 22.31 | 22.69 | 22.02 | 22.07 | 22.07 | -0.06 (-0.27%) | 1,365,300 |
13 Nov 2020 | USD | 22.3 | 22.47 | 21.87 | 22.13 | 22.13 | +0.08 (+0.36%) | 649,900 |
12 Nov 2020 | USD | 22.98 | 22.98 | 22.01 | 22.05 | 22.05 | -0.99 (-4.30%) | 887,500 |
11 Nov 2020 | USD | 22.67 | 23.12 | 22.25 | 23.04 | 23.04 | +0.48 (+2.13%) | 984,600 |
10 Nov 2020 | USD | 23 | 23.27 | 22.07 | 22.56 | 22.56 | -0.34 (-1.48%) | 1,809,200 |
9 Nov 2020 | USD | 23.57 | 24.81 | 22.84 | 22.9 | 22.9 | -0.08 (-0.35%) | 2,248,800 |
6 Nov 2020 | USD | 23 | 23.5 | 22.61 | 22.98 | 22.98 | +0.89 (+4.03%) | 3,537,800 |
5 Nov 2020 | USD | 21.81 | 22.13 | 21.4 | 22.09 | 22.09 | +0.51 (+2.36%) | 1,128,000 |
4 Nov 2020 | USD | 21.32 | 22.24 | 21.27 | 21.58 | 21.58 | +0.33 (+1.55%) | 1,346,600 |
3 Nov 2020 | USD | 20.88 | 21.64 | 20.81 | 21.25 | 21.25 | +0.57 (+2.76%) | 2,059,700 |
2 Nov 2020 | USD | 20.2 | 20.94 | 20.03 | 20.68 | 20.68 | +0.75 (+3.76%) | 1,548,700 |
30 Oct 2020 | USD | 19.92 | 20.16 | 19.242 | 19.93 | 19.93 | -0.27 (-1.34%) | 1,279,100 |
29 Oct 2020 | USD | 20.28 | 20.47 | 19.87 | 20.2 | 20.2 | -0.1 (-0.49%) | 1,409,600 |
28 Oct 2020 | USD | 19.96 | 20.55 | 19.8 | 20.3 | 20.3 | +0.06 (+0.30%) | 1,291,100 |
27 Oct 2020 | USD | 20.95 | 20.95 | 20.14 | 20.24 | 20.24 | -0.64 (-3.07%) | 1,595,700 |
26 Oct 2020 | USD | 21.17 | 21.55 | 20.43 | 20.88 | 20.88 | -0.57 (-2.66%) | 1,538,900 |
23 Oct 2020 | USD | 21.89 | 22.1 | 21.31 | 21.45 | 21.45 | +0.65 (+3.13%) | 1,197,400 |
22 Oct 2020 | USD | 20.63 | 20.94 | 20.11 | 20.8 | 20.8 | +0.22 (+1.07%) | 1,185,200 |