Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 17.84 | 18.14 | 16.88 | 17.3 | 17.3 | +0.15 (+0.87%) | 10,974,700 |
4 Dec 2020 | USD | 17.38 | 17.45 | 16.66 | 17.15 | 17.15 | -0.15 (-0.87%) | 7,482,200 |
3 Dec 2020 | USD | 17.78 | 18.23 | 17.14 | 17.3 | 17.3 | 0.0 (0.0%) | 6,958,900 |
2 Dec 2020 | USD | 16.68 | 17.75 | 16 | 17.3 | 17.3 | -0.87 (-4.79%) | 14,499,100 |
1 Dec 2020 | USD | 19.96 | 20.08 | 18 | 18.17 | 18.17 | -1.21 (-6.24%) | 11,906,200 |
30 Nov 2020 | USD | 21.36 | 21.37 | 17.97 | 19.38 | 19.38 | -1.3 (-6.29%) | 14,004,700 |
27 Nov 2020 | USD | 21 | 23.63 | 19.28 | 20.68 | 20.68 | -0.93 (-4.30%) | 28,119,200 |
25 Nov 2020 | USD | 17.29 | 21.95 | 16.81 | 21.61 | 21.61 | +5.64 (+35.32%) | 62,903,200 |
24 Nov 2020 | USD | 16.32 | 16.98 | 15.62 | 15.97 | 15.97 | 0.0 (0.0%) | 10,670,800 |
23 Nov 2020 | USD | 16.66 | 16.66 | 15.33 | 15.97 | 15.97 | -0.33 (-2.02%) | 16,476,000 |
20 Nov 2020 | USD | 16.74 | 16.79 | 16 | 16.3 | 16.3 | -0.7 (-4.12%) | 11,890,600 |
19 Nov 2020 | USD | 16.97 | 17.3 | 16.6 | 17 | 17 | -0.01 (-0.06%) | 9,868,700 |
18 Nov 2020 | USD | 16.54 | 17.49 | 16.3 | 17.01 | 17.01 | +0.58 (+3.53%) | 11,366,900 |
17 Nov 2020 | USD | 16.9 | 17.18 | 15.67 | 16.43 | 16.43 | -0.67 (-3.92%) | 14,026,600 |
16 Nov 2020 | USD | 18.28 | 18.28 | 16.35 | 17.1 | 17.1 | -0.34 (-1.95%) | 16,757,800 |
13 Nov 2020 | USD | 16.91 | 18.15 | 15.87 | 17.44 | 17.44 | +2.43 (+16.19%) | 34,415,200 |
12 Nov 2020 | USD | 14.45 | 15.66 | 14.01 | 15.01 | 15.01 | +1.01 (+7.21%) | 20,991,300 |
11 Nov 2020 | USD | 14.38 | 14.53 | 13.8 | 14 | 14 | +0.12 (+0.86%) | 6,667,800 |
10 Nov 2020 | USD | 14.41 | 15.5 | 13.01 | 13.88 | 13.88 | -0.46 (-3.21%) | 17,413,400 |
9 Nov 2020 | USD | 11.73 | 14.73 | 11.05 | 14.34 | 14.34 | +3.48 (+32.04%) | 38,674,100 |
6 Nov 2020 | USD | 10.9 | 10.93 | 10.34 | 10.86 | 10.86 | -0.15 (-1.36%) | 5,203,900 |
5 Nov 2020 | USD | 11.2 | 11.23 | 10.7 | 11.01 | 11.01 | +0.09 (+0.82%) | 5,684,700 |
4 Nov 2020 | USD | 11.86 | 11.9 | 10.66 | 10.92 | 10.92 | -0.73 (-6.27%) | 10,477,600 |
3 Nov 2020 | USD | 11.98 | 12.3 | 11.4 | 11.65 | 11.65 | +0.34 (+3.01%) | 12,194,300 |
2 Nov 2020 | USD | 11.14 | 12.45 | 10.86 | 11.31 | 11.31 | +1.17 (+11.54%) | 35,660,900 |
30 Oct 2020 | USD | 9.25 | 10.66 | 8.9 | 10.14 | 10.14 | +1.18 (+13.17%) | 21,134,700 |
29 Oct 2020 | USD | 9.21 | 9.49 | 8.94 | 8.96 | 8.96 | -0.19 (-2.08%) | 4,316,800 |
28 Oct 2020 | USD | 9.5 | 10 | 8.7 | 9.15 | 9.15 | -0.85 (-8.50%) | 8,484,200 |
27 Oct 2020 | USD | 10.3 | 10.84 | 9.93 | 10 | 10 | 0.0 (0.0%) | 8,035,600 |
26 Oct 2020 | USD | 10.4 | 10.44 | 9.81 | 10 | 10 | -0.32 (-3.10%) | 7,676,800 |