Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2020 | USD | 23.23 | 23.47 | 22.95 | 23.21 | 23.21 | 0.0 (0.0%) | 143,100 |
21 Dec 2020 | USD | 22.31 | 23.25 | 22.06 | 23.21 | 23.21 | +0.36 (+1.58%) | 465,400 |
18 Dec 2020 | USD | 23.36 | 23.6229 | 22.61 | 22.85 | 22.85 | -0.48 (-2.06%) | 1,255,166 |
17 Dec 2020 | USD | 23.21 | 23.41 | 22.92 | 23.33 | 23.33 | +0.27 (+1.17%) | 197,000 |
16 Dec 2020 | USD | 23.67 | 23.69 | 23 | 23.06 | 23.06 | -0.56 (-2.37%) | 149,100 |
15 Dec 2020 | USD | 23.41 | 23.79 | 23.15 | 23.62 | 23.62 | +0.5 (+2.16%) | 120,800 |
14 Dec 2020 | USD | 23.7 | 23.703 | 23.03 | 23.12 | 23.12 | -0.4 (-1.70%) | 218,400 |
11 Dec 2020 | USD | 23.65 | 23.87 | 23.17 | 23.52 | 23.52 | -0.38 (-1.59%) | 139,300 |
10 Dec 2020 | USD | 23.96 | 24.28 | 23.77 | 23.9 | 23.9 | -0.17 (-0.71%) | 104,700 |
9 Dec 2020 | USD | 24.61 | 24.65 | 23.86 | 24.07 | 24.07 | -0.41 (-1.67%) | 171,900 |
8 Dec 2020 | USD | 24.3 | 24.6 | 24.28 | 24.48 | 24.48 | -0.16 (-0.65%) | 143,000 |
7 Dec 2020 | USD | 24.43 | 24.75 | 24.11 | 24.64 | 24.64 | -0.03 (-0.12%) | 273,700 |
4 Dec 2020 | USD | 24.32 | 24.7 | 24.271 | 24.67 | 24.67 | +0.4 (+1.65%) | 186,000 |
3 Dec 2020 | USD | 24.02 | 24.58 | 23.96 | 24.27 | 24.27 | +0.3 (+1.25%) | 326,957 |
2 Dec 2020 | USD | 23.8 | 24.67 | 23.19 | 23.97 | 23.97 | +0.14 (+0.59%) | 1,019,300 |
1 Dec 2020 | USD | 23.89 | 24.19 | 23.15 | 23.83 | 23.83 | +0.34 (+1.45%) | 264,600 |
30 Nov 2020 | USD | 23.61 | 23.96 | 23.41 | 23.49 | 23.49 | -0.31 (-1.30%) | 139,100 |
27 Nov 2020 | USD | 24.01 | 24.22 | 23.41 | 23.8 | 23.8 | -0.26 (-1.08%) | 59,900 |
25 Nov 2020 | USD | 24.62 | 24.62 | 23.8 | 24.06 | 24.06 | -0.57 (-2.31%) | 177,000 |
24 Nov 2020 | USD | 23.81 | 24.83 | 23.69 | 24.63 | 24.63 | +1.1 (+4.67%) | 360,200 |
23 Nov 2020 | USD | 24.07 | 24.07 | 23.29 | 23.53 | 23.53 | -0.33 (-1.38%) | 247,900 |
20 Nov 2020 | USD | 23.55 | 23.89 | 23.43 | 23.86 | 23.86 | +0.02 (+0.08%) | 356,400 |
19 Nov 2020 | USD | 24.45 | 24.45 | 23.71 | 23.84 | 23.84 | +0.07 (+0.29%) | 183,000 |
18 Nov 2020 | USD | 24.29 | 24.44 | 23.77 | 23.77 | 23.77 | -0.6 (-2.46%) | 137,500 |
17 Nov 2020 | USD | 24.2 | 24.6 | 23.805 | 24.37 | 24.37 | -0.22 (-0.89%) | 194,100 |
16 Nov 2020 | USD | 24.86 | 24.86 | 24.325 | 24.59 | 24.59 | +0.42 (+1.74%) | 205,700 |
13 Nov 2020 | USD | 23.76 | 24.32 | 23.76 | 24.17 | 24.17 | +0.61 (+2.59%) | 90,700 |
12 Nov 2020 | USD | 23.96 | 24.2 | 23.06 | 23.56 | 23.56 | -0.72 (-2.97%) | 139,200 |
11 Nov 2020 | USD | 25.24 | 25.24 | 23.98 | 24.28 | 24.28 | -0.83 (-3.31%) | 104,200 |
10 Nov 2020 | USD | 25.32 | 25.75 | 24.96 | 25.11 | 25.11 | +0.12 (+0.48%) | 224,600 |