Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 12.5 | 14.16 | 12.47 | 13.33 | 13.33 | +0.83 (+6.64%) | 2,281,400 |
8 Dec 2020 | USD | 11.75 | 12.699 | 11.07 | 12.5 | 12.5 | +0.26 (+2.12%) | 993,600 |
7 Dec 2020 | USD | 10.78 | 12.6 | 10.675 | 12.24 | 12.24 | +1.57 (+14.71%) | 3,053,400 |
4 Dec 2020 | USD | 10.33 | 10.67 | 10.14 | 10.67 | 10.67 | +0.24 (+2.30%) | 506,700 |
3 Dec 2020 | USD | 10.24 | 10.47 | 9.75 | 10.43 | 10.43 | +0.22 (+2.15%) | 829,300 |
2 Dec 2020 | USD | 9.58 | 10.39 | 9.06 | 10.21 | 10.21 | +0.7 (+7.36%) | 560,800 |
1 Dec 2020 | USD | 9.49 | 9.51 | 9 | 9.51 | 9.51 | +0.01 (+0.11%) | 687,600 |
30 Nov 2020 | USD | 9.62 | 9.813 | 9.1 | 9.5 | 9.5 | 0.0 (0.0%) | 662,500 |
27 Nov 2020 | USD | 9.575 | 9.73 | 9.3 | 9.5 | 9.5 | -0.1 (-1.04%) | 27,200 |
25 Nov 2020 | USD | 10.31 | 10.31 | 9.48 | 9.6 | 9.6 | -0.29 (-2.93%) | 269,100 |
24 Nov 2020 | USD | 10.19 | 10.888 | 9.663 | 9.89 | 9.89 | -0.05 (-0.50%) | 322,700 |
23 Nov 2020 | USD | 10.15 | 10.877 | 9.668 | 9.94 | 9.94 | -0.06 (-0.60%) | 240,100 |
20 Nov 2020 | USD | 11.54 | 11.54 | 9.29 | 10 | 10 | -0.6 (-5.66%) | 350,500 |
19 Nov 2020 | USD | 10.57 | 11.065 | 10.37 | 10.6 | 10.6 | -0.3 (-2.75%) | 373,800 |
18 Nov 2020 | USD | 11.94 | 11.94 | 10.18 | 10.9 | 10.9 | +0.35 (+3.32%) | 269,600 |
18 Nov 2020 |
|
|||||||
17 Nov 2020 | USD | 10.45 | 10.6 | 10.3 | 10.55 | 10.55 | +0.02 (+0.19%) | 194,400 |
16 Nov 2020 | USD | 10.55 | 10.61 | 10.31 | 10.53 | 10.53 | +0.18 (+1.74%) | 160,800 |
13 Nov 2020 | USD | 10.11 | 10.6 | 10.09 | 10.35 | 10.35 | -0.15 (-1.43%) | 420,900 |
12 Nov 2020 | USD | 10.37 | 10.72 | 9.78 | 10.5 | 10.5 | 0.0 (0.0%) | 205,600 |
11 Nov 2020 | USD | 9.95 | 10.58 | 9.89 | 10.5 | 10.5 | +0.6 (+6.06%) | 293,200 |
10 Nov 2020 | USD | 9.94 | 10.52 | 9.86 | 9.9 | 9.9 | -0.045 (-0.45%) | 93,600 |
9 Nov 2020 | USD | 10.18 | 10.45 | 9.66 | 9.945 | 9.945 | +0.005 (+0.05%) | 182,500 |
6 Nov 2020 | USD | 10.12 | 10.38 | 9.78 | 9.94 | 9.94 | -0.29 (-2.83%) | 53,400 |
5 Nov 2020 | USD | 10.7 | 10.7 | 10.16 | 10.23 | 10.23 | -0.17 (-1.63%) | 92,500 |
4 Nov 2020 | USD | 10.66 | 10.88 | 10.07 | 10.4 | 10.4 | -0.14 (-1.33%) | 273,200 |
3 Nov 2020 | USD | 10.75 | 11.27 | 10.43 | 10.54 | 10.54 | -0.21 (-1.95%) | 296,100 |
2 Nov 2020 | USD | 10.2 | 10.79 | 9.974 | 10.75 | 10.75 | +0.4 (+3.86%) | 378,700 |
30 Oct 2020 | USD | 10.14 | 10.35 | 9.66 | 10.35 | 10.35 | +0.2 (+1.97%) | 264,100 |
29 Oct 2020 | USD | 9.83 | 10.35 | 9.1 | 10.15 | 10.15 | -0.2 (-1.93%) | 562,000 |
28 Oct 2020 | USD | 10.35 | 10.38 | 10.34 | 10.35 | 10.35 | -0.01 (-0.10%) | 363,700 |