Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 14.02 | 14.11 | 14 | 14.08 | 14.08 | +0.11 (+0.79%) | 148,900 |
8 Dec 2020 | USD | 14 | 14.05 | 13.94 | 13.97 | 13.97 | -0.08 (-0.57%) | 131,100 |
7 Dec 2020 | USD | 13.97 | 14.14 | 13.86 | 14.05 | 14.05 | +0.05 (+0.36%) | 196,200 |
4 Dec 2020 | USD | 14.11 | 14.11 | 13.96 | 14 | 14 | -0.13 (-0.92%) | 195,900 |
3 Dec 2020 | USD | 14.18 | 14.18 | 14.05 | 14.13 | 14.13 | +0.06 (+0.43%) | 503,100 |
2 Dec 2020 | USD | 13.94 | 14.1 | 13.86 | 14.07 | 14.07 | +0.1 (+0.72%) | 1,254,900 |
1 Dec 2020 | USD | 14.19 | 14.2 | 13.97 | 13.97 | 13.97 | -0.18 (-1.27%) | 248,800 |
30 Nov 2020 | USD | 14.34 | 14.34 | 14.09 | 14.15 | 14.15 | -0.24 (-1.67%) | 185,400 |
27 Nov 2020 | USD | 14.17 | 14.39 | 14.16 | 14.39 | 14.39 | +0.21 (+1.48%) | 92,500 |
25 Nov 2020 | USD | 14.32 | 14.32 | 14.18 | 14.18 | 14.18 | -0.13 (-0.91%) | 191,900 |
24 Nov 2020 | USD | 14.21 | 14.33 | 14.13 | 14.31 | 14.31 | 0.0 (0.0%) | 333,100 |
23 Nov 2020 | USD | 14.32 | 14.36 | 14.25 | 14.31 | 14.31 | +0.15 (+1.06%) | 157,500 |
20 Nov 2020 | USD | 14.26 | 14.2938 | 14.16 | 14.16 | 14.16 | +0.02 (+0.14%) | 92,617 |
19 Nov 2020 | USD | 14.11 | 14.22 | 14.07 | 14.14 | 14.14 | -0.08 (-0.56%) | 235,200 |
18 Nov 2020 | USD | 14.16 | 14.3 | 14.16 | 14.22 | 14.22 | +0.12 (+0.85%) | 134,400 |
17 Nov 2020 | USD | 14.16 | 14.18 | 14.08 | 14.1 | 14.1 | +0.01 (+0.07%) | 151,800 |
16 Nov 2020 | USD | 14 | 14.1 | 13.95 | 14.09 | 14.09 | +0.13 (+0.93%) | 136,700 |
13 Nov 2020 | USD | 13.88 | 14.04 | 13.88 | 13.96 | 13.96 | +0.06 (+0.43%) | 205,100 |
12 Nov 2020 | USD | 14.08 | 14.11 | 13.85 | 13.9 | 13.9 | -0.23 (-1.63%) | 309,200 |
11 Nov 2020 | USD | 14.28 | 14.3 | 14.08 | 14.13 | 14.13 | -0.06 (-0.42%) | 185,600 |
10 Nov 2020 | USD | 13.84 | 14.28 | 13.82 | 14.19 | 14.19 | +0.47 (+3.43%) | 360,800 |
9 Nov 2020 | USD | 13.72 | 13.8 | 13.7 | 13.72 | 13.72 | +0.04 (+0.29%) | 137,700 |
6 Nov 2020 | USD | 13.73 | 13.79 | 13.68 | 13.68 | 13.68 | -0.05 (-0.36%) | 106,500 |
5 Nov 2020 | USD | 13.83 | 13.91 | 13.71 | 13.73 | 13.73 | +0.12 (+0.88%) | 229,000 |
4 Nov 2020 | USD | 13.55 | 13.65 | 13.43 | 13.61 | 13.61 | +0.16 (+1.19%) | 406,700 |
3 Nov 2020 | USD | 13.39 | 13.48 | 13.39 | 13.45 | 13.45 | +0.14 (+1.05%) | 101,700 |
2 Nov 2020 | USD | 13.22 | 13.34 | 13.22 | 13.31 | 13.31 | -0.02 (-0.15%) | 160,200 |
30 Oct 2020 | USD | 13.33 | 13.4 | 13.28 | 13.33 | 13.33 | +0.09 (+0.68%) | 152,400 |
29 Oct 2020 | USD | 13.23 | 13.36 | 13.2 | 13.24 | 13.24 | -0.07 (-0.53%) | 297,600 |
28 Oct 2020 | USD | 13.4 | 13.48 | 13.3 | 13.31 | 13.31 | -0.37 (-2.70%) | 404,000 |