Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2020 | USD | 16.56 | 16.76 | 15.8 | 16.61 | 166.1 | -0.02 (-0.12%) | 14,140 |
30 Dec 2020 | USD | 17.15 | 17.867 | 16.41 | 16.63 | 166.3 | -0.54 (-3.15%) | 14,060 |
29 Dec 2020 | USD | 16.5 | 17.57 | 16.03 | 17.17 | 171.7 | +0.67 (+4.06%) | 21,090 |
28 Dec 2020 | USD | 16.75 | 17.495 | 16.03 | 16.5 | 165 | +0.02 (+0.12%) | 17,010 |
24 Dec 2020 | USD | 17.78 | 17.83 | 16.11 | 16.48 | 164.8 | -1.36 (-7.62%) | 15,060 |
23 Dec 2020 | USD | 18 | 20.19 | 17.3 | 17.84 | 178.4 | +0.62 (+3.60%) | 25,970 |
22 Dec 2020 | USD | 14.94 | 17.88 | 14.6 | 17.22 | 172.2 | +2.38 (+16.04%) | 37,000 |
21 Dec 2020 | USD | 14.95 | 15.11 | 14.47 | 14.84 | 148.4 | -0.04 (-0.27%) | 12,410 |
18 Dec 2020 | USD | 16.42 | 16.42 | 14.8 | 14.88 | 148.8 | -1.45 (-8.88%) | 57,120 |
17 Dec 2020 | USD | 15.27 | 16.39 | 14.98 | 16.33 | 163.3 | +1.1 (+7.22%) | 20,010 |
16 Dec 2020 | USD | 15.04 | 16.318 | 15.04 | 15.23 | 152.3 | -0.14 (-0.91%) | 24,620 |
15 Dec 2020 | USD | 14.59 | 15.95 | 14.104 | 15.37 | 153.7 | +1.24 (+8.78%) | 24,560 |
14 Dec 2020 | USD | 13.18 | 14.9 | 13.11 | 14.13 | 141.3 | +1.3 (+10.13%) | 51,480 |
11 Dec 2020 | USD | 12.97 | 13.18 | 12.63 | 12.83 | 128.3 | -0.18 (-1.38%) | 14,450 |
10 Dec 2020 | USD | 13.04 | 13.38 | 12.6 | 13.01 | 130.1 | -0.07 (-0.54%) | 26,030 |
9 Dec 2020 | USD | 13.87 | 13.99 | 12.53 | 13.08 | 130.8 | -0.57 (-4.18%) | 18,460 |
8 Dec 2020 | USD | 13.77 | 14.5 | 13.59 | 13.65 | 136.5 | +0.31 (+2.32%) | 47,240 |
7 Dec 2020 | USD | 13.77 | 13.861 | 13.24 | 13.34 | 133.4 | -0.2 (-1.48%) | 12,320 |
4 Dec 2020 | USD | 13.48 | 13.86 | 13.05 | 13.54 | 135.4 | +0.15 (+1.12%) | 31,400 |
3 Dec 2020 | USD | 13.58 | 13.745 | 13.11 | 13.39 | 133.9 | -0.04 (-0.30%) | 22,480 |
2 Dec 2020 | USD | 14.01 | 14.14 | 13.173 | 13.43 | 134.3 | -0.58 (-4.14%) | 12,710 |
1 Dec 2020 | USD | 15.04 | 15.23 | 13.73 | 14.01 | 140.1 | -0.91 (-6.10%) | 13,280 |
30 Nov 2020 | USD | 15.22 | 15.5 | 14.8 | 14.92 | 149.2 | +0.08 (+0.54%) | 8,160 |
27 Nov 2020 | USD | 14.63 | 14.85 | 14.337 | 14.84 | 148.4 | +0.25 (+1.71%) | 5,640 |
25 Nov 2020 | USD | 14.45 | 14.61 | 14.325 | 14.59 | 145.9 | +0.18 (+1.25%) | 7,660 |
24 Nov 2020 | USD | 14.64 | 14.73 | 14.3 | 14.41 | 144.1 | -0.16 (-1.10%) | 21,350 |
23 Nov 2020 | USD | 14.79 | 15.079 | 14.43 | 14.57 | 145.7 | -0.04 (-0.27%) | 9,180 |
20 Nov 2020 | USD | 14.57 | 14.75 | 14.02 | 14.61 | 146.1 | -0.06 (-0.41%) | 8,630 |
19 Nov 2020 | USD | 14.55 | 14.88 | 14.253 | 14.67 | 146.7 | +0.15 (+1.03%) | 13,490 |
18 Nov 2020 | USD | 15.4 | 15.7 | 14.22 | 14.52 | 145.2 | -0.83 (-5.41%) | 12,020 |