Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 15.23 | 15.31 | 15.17 | 15.27 | 15.27 | +0.03 (+0.20%) | 987,100 |
8 Dec 2020 | USD | 15.24 | 15.25 | 15.17 | 15.24 | 15.24 | -0.05 (-0.33%) | 661,600 |
7 Dec 2020 | USD | 15.24 | 15.33 | 15.14 | 15.29 | 15.29 | -0.01 (-0.07%) | 1,307,700 |
4 Dec 2020 | USD | 15.35 | 15.36 | 15.21 | 15.3 | 15.3 | -0.08 (-0.52%) | 1,240,500 |
3 Dec 2020 | USD | 15.5 | 15.5 | 15.34 | 15.38 | 15.38 | -0.04 (-0.26%) | 774,600 |
2 Dec 2020 | USD | 15.31 | 15.44 | 15.27 | 15.42 | 15.42 | +0.03 (+0.19%) | 1,980,600 |
1 Dec 2020 | USD | 15.6 | 15.61 | 15.37 | 15.39 | 15.39 | -0.17 (-1.09%) | 804,700 |
30 Nov 2020 | USD | 15.69 | 15.69 | 15.48 | 15.56 | 15.56 | -0.1 (-0.64%) | 1,221,100 |
27 Nov 2020 | USD | 15.55 | 15.67 | 15.55 | 15.66 | 15.66 | +0.18 (+1.16%) | 632,800 |
25 Nov 2020 | USD | 15.55 | 15.55 | 15.42 | 15.48 | 15.48 | -0.09 (-0.58%) | 900,700 |
24 Nov 2020 | USD | 15.41 | 15.58 | 15.41 | 15.57 | 15.57 | +0.06 (+0.39%) | 1,434,700 |
23 Nov 2020 | USD | 15.45 | 15.55 | 15.45 | 15.51 | 15.51 | +0.12 (+0.78%) | 602,200 |
20 Nov 2020 | USD | 15.46 | 15.48 | 15.29 | 15.39 | 15.39 | -0.01 (-0.06%) | 809,300 |
19 Nov 2020 | USD | 15.42 | 15.46 | 15.36 | 15.4 | 15.4 | -0.06 (-0.39%) | 1,068,600 |
18 Nov 2020 | USD | 15.43 | 15.52 | 15.42 | 15.46 | 15.46 | +0.1 (+0.65%) | 822,600 |
17 Nov 2020 | USD | 15.29 | 15.37 | 15.27 | 15.36 | 15.36 | +0.13 (+0.85%) | 1,024,900 |
16 Nov 2020 | USD | 15.15 | 15.24 | 15.08 | 15.23 | 15.23 | +0.21 (+1.40%) | 685,200 |
13 Nov 2020 | USD | 15 | 15.08 | 14.99 | 15.02 | 15.02 | +0.01 (+0.07%) | 378,300 |
12 Nov 2020 | USD | 15.04 | 15.1 | 15.01 | 15.01 | 15.01 | -0.08 (-0.53%) | 558,700 |
11 Nov 2020 | USD | 15.14 | 15.15 | 15.03 | 15.09 | 15.09 | -0.03 (-0.20%) | 995,400 |
10 Nov 2020 | USD | 14.93 | 15.14 | 14.93 | 15.12 | 15.12 | +0.17 (+1.14%) | 1,715,900 |
9 Nov 2020 | USD | 14.98 | 15.05 | 14.95 | 14.95 | 14.95 | +0.07 (+0.47%) | 1,179,100 |
6 Nov 2020 | USD | 14.87 | 14.92 | 14.86 | 14.88 | 14.88 | +0.07 (+0.47%) | 400,300 |
5 Nov 2020 | USD | 14.78 | 14.89 | 14.78 | 14.81 | 14.81 | +0.13 (+0.89%) | 539,500 |
4 Nov 2020 | USD | 14.63 | 14.71 | 14.55 | 14.68 | 14.68 | +0.06 (+0.41%) | 437,800 |
3 Nov 2020 | USD | 14.66 | 14.67 | 14.6 | 14.62 | 14.62 | +0.06 (+0.41%) | 567,400 |
2 Nov 2020 | USD | 14.53 | 14.57 | 14.5 | 14.56 | 14.56 | +0.01 (+0.07%) | 580,600 |
30 Oct 2020 | USD | 14.53 | 14.6 | 14.5 | 14.55 | 14.55 | +0.01 (+0.07%) | 885,100 |
29 Oct 2020 | USD | 14.57 | 14.57 | 14.47 | 14.54 | 14.54 | -0.05 (-0.34%) | 896,300 |
28 Oct 2020 | USD | 14.59 | 14.64 | 14.55 | 14.59 | 14.59 | -0.2 (-1.35%) | 1,108,400 |