Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 18.25 | 18.33 | 18 | 18.28 | 18.28 | -0.24 (-1.30%) | 169,700 |
1 Dec 2020 | USD | 18.5 | 18.62 | 18.47 | 18.52 | 18.52 | +0.09 (+0.49%) | 141,800 |
30 Nov 2020 | USD | 18.5 | 18.52 | 18.185 | 18.43 | 18.43 | +0.13 (+0.71%) | 115,400 |
27 Nov 2020 | USD | 18 | 18.33 | 17.96 | 18.3 | 18.3 | +0.535 (+3.01%) | 172,000 |
25 Nov 2020 | USD | 17.8 | 17.8 | 17.7 | 17.765 | 17.765 | -0.035 (-0.20%) | 128,000 |
24 Nov 2020 | USD | 18.04 | 18.08 | 17.8 | 17.8 | 17.8 | -0.19 (-1.06%) | 170,900 |
23 Nov 2020 | USD | 17.96 | 18.05 | 17.81 | 17.99 | 17.99 | +0.1 (+0.56%) | 2,360,800 |
20 Nov 2020 | USD | 17.61 | 17.93 | 17.61 | 17.89 | 17.89 | +0.3 (+1.71%) | 181,800 |
19 Nov 2020 | USD | 17.36 | 17.63 | 17.36 | 17.59 | 17.59 | +0.31 (+1.79%) | 130,600 |
18 Nov 2020 | USD | 17.4 | 17.52 | 17.28 | 17.28 | 17.28 | -0.1 (-0.58%) | 350,600 |
17 Nov 2020 | USD | 17.31 | 17.39 | 17.15 | 17.38 | 17.38 | -0.01 (-0.06%) | 93,700 |
16 Nov 2020 | USD | 17.65 | 17.65 | 17.38 | 17.39 | 17.39 | -0.16 (-0.91%) | 211,700 |
13 Nov 2020 | USD | 17.64 | 17.77 | 17.53 | 17.55 | 17.55 | +0.07 (+0.40%) | 139,100 |
12 Nov 2020 | USD | 17.63 | 17.77 | 17.408 | 17.48 | 17.48 | -0.06 (-0.34%) | 167,800 |
11 Nov 2020 | USD | 17.37 | 17.57 | 17.35 | 17.54 | 17.54 | +0.27 (+1.56%) | 183,300 |
10 Nov 2020 | USD | 17.47 | 17.47 | 16.77 | 17.27 | 17.27 | -0.2 (-1.14%) | 140,000 |
9 Nov 2020 | USD | 18.09 | 18.09 | 17.45 | 17.47 | 17.47 | -0.3 (-1.69%) | 285,600 |
6 Nov 2020 | USD | 17.62 | 17.924 | 17.56 | 17.77 | 17.77 | +0.01 (+0.06%) | 122,800 |
5 Nov 2020 | USD | 17.6 | 17.896 | 17.6 | 17.76 | 17.76 | +0.52 (+3.02%) | 457,300 |
4 Nov 2020 | USD | 17.08 | 17.399 | 17.08 | 17.24 | 17.24 | +0.461 (+2.75%) | 96,700 |
3 Nov 2020 | USD | 16.43 | 16.81 | 16.43 | 16.779 | 16.779 | +0.509 (+3.13%) | 81,800 |
2 Nov 2020 | USD | 16.38 | 16.56 | 16.18 | 16.27 | 16.27 | 0.0 (0.0%) | 116,200 |
30 Oct 2020 | USD | 16.7 | 16.79 | 16.23 | 16.27 | 16.27 | -0.65 (-3.84%) | 183,400 |
29 Oct 2020 | USD | 16.9 | 16.96 | 16.703 | 16.92 | 16.92 | -0.02 (-0.12%) | 121,200 |
28 Oct 2020 | USD | 17.19 | 17.19 | 16.91 | 16.94 | 16.94 | -0.49 (-2.81%) | 141,500 |
27 Oct 2020 | USD | 17.21 | 17.5 | 17.21 | 17.43 | 17.43 | +0.24 (+1.40%) | 108,400 |
26 Oct 2020 | USD | 17.27 | 17.38 | 17 | 17.19 | 17.19 | -0.186 (-1.07%) | 151,000 |
23 Oct 2020 | USD | 17.35 | 17.405 | 17.259 | 17.376 | 17.376 | +0.054 (+0.31%) | 92,800 |
22 Oct 2020 | USD | 17.18 | 17.39 | 17.13 | 17.322 | 17.322 | +0.162 (+0.94%) | 183,800 |
21 Oct 2020 | USD | 17.44 | 17.5 | 17.11 | 17.16 | 17.16 | -0.279 (-1.60%) | 149,300 |