Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 16.44 | 16.67 | 16.34 | 16.54 | 16.54 | +0.27 (+1.66%) | 27,800 |
16 Dec 2020 | USD | 16.79 | 16.79 | 16.17 | 16.27 | 16.27 | -0.38 (-2.28%) | 33,000 |
15 Dec 2020 | USD | 16.65 | 16.91 | 16.51 | 16.65 | 16.65 | +0.03 (+0.18%) | 20,900 |
14 Dec 2020 | USD | 17.32 | 17.45 | 16.59 | 16.62 | 16.62 | -0.45 (-2.64%) | 48,000 |
11 Dec 2020 | USD | 16.82 | 17.28 | 16.82 | 17.07 | 17.07 | +0.05 (+0.29%) | 18,500 |
10 Dec 2020 | USD | 17.32 | 17.39 | 16.85 | 17.02 | 17.02 | -0.34 (-1.96%) | 37,100 |
9 Dec 2020 | USD | 18.37 | 18.46 | 17.34 | 17.36 | 17.36 | -1.08 (-5.86%) | 42,300 |
8 Dec 2020 | USD | 18.26 | 18.44 | 17.91 | 18.44 | 18.44 | +0.22 (+1.21%) | 32,900 |
7 Dec 2020 | USD | 18.06 | 18.34 | 17.72 | 18.22 | 18.22 | -0.1 (-0.55%) | 26,200 |
4 Dec 2020 | USD | 17.24 | 18.37 | 17.24 | 18.32 | 18.32 | +1.11 (+6.45%) | 29,700 |
3 Dec 2020 | USD | 17.43 | 17.9 | 17.21 | 17.21 | 17.21 | -0.22 (-1.26%) | 28,500 |
2 Dec 2020 | USD | 17.36 | 17.84 | 17.36 | 17.43 | 17.43 | +0.06 (+0.35%) | 30,100 |
1 Dec 2020 | USD | 17.5 | 17.6 | 17.33 | 17.37 | 17.37 | +0.03 (+0.17%) | 19,200 |
30 Nov 2020 | USD | 18.1 | 18.1 | 17.34 | 17.34 | 17.34 | -0.71 (-3.93%) | 19,800 |
27 Nov 2020 | USD | 17.75 | 18.12 | 17.54 | 18.05 | 18.05 | +0.27 (+1.52%) | 8,200 |
25 Nov 2020 | USD | 17.02 | 17.91 | 16.72 | 17.78 | 17.78 | +0.65 (+3.79%) | 23,500 |
24 Nov 2020 | USD | 17.64 | 17.64 | 17.1 | 17.13 | 17.13 | -0.41 (-2.34%) | 34,200 |
23 Nov 2020 | USD | 17.79 | 17.83 | 17.47 | 17.54 | 17.54 | -0.23 (-1.29%) | 17,300 |
20 Nov 2020 | USD | 16.67 | 18 | 16.67 | 17.77 | 17.77 | +0.98 (+5.84%) | 77,000 |
19 Nov 2020 | USD | 16.11 | 16.88 | 15.93 | 16.79 | 16.79 | +0.93 (+5.86%) | 22,300 |
18 Nov 2020 | USD | 16.5 | 16.5 | 15.84 | 15.86 | 15.86 | -0.44 (-2.70%) | 28,700 |
17 Nov 2020 | USD | 16.37 | 16.5 | 15.99 | 16.3 | 16.3 | -0.14 (-0.85%) | 23,504 |
16 Nov 2020 | USD | 16.62 | 16.62 | 15.964 | 16.44 | 16.44 | +0.14 (+0.86%) | 30,662 |
13 Nov 2020 | USD | 16.4 | 16.42 | 16 | 16.3 | 16.3 | +0.22 (+1.37%) | 16,400 |
12 Nov 2020 | USD | 15.09 | 16.73 | 15.09 | 16.08 | 16.08 | +0.98 (+6.49%) | 54,000 |
11 Nov 2020 | USD | 14.83 | 15.2 | 14.55 | 15.1 | 15.1 | +0.23 (+1.55%) | 37,900 |
10 Nov 2020 | USD | 13.73 | 15.1 | 13.18 | 14.87 | 14.87 | +1.85 (+14.21%) | 57,200 |
9 Nov 2020 | USD | 13.25 | 13.36 | 12.64 | 13.02 | 13.02 | +0.77 (+6.29%) | 25,700 |
6 Nov 2020 | USD | 12.27 | 12.42 | 12.15 | 12.25 | 12.25 | +0.23 (+1.91%) | 9,200 |
5 Nov 2020 | USD | 12.63 | 12.63 | 11.87 | 12.02 | 12.02 | -0.61 (-4.83%) | 28,700 |