Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 10.72 | 10.82 | 10.35 | 10.41 | 10.41 | -0.27 (-2.53%) | 754,362 |
8 Dec 2020 | USD | 10.53 | 10.695 | 10.51 | 10.68 | 10.68 | +0.06 (+0.56%) | 386,279 |
7 Dec 2020 | USD | 10.51 | 10.82 | 10.42 | 10.62 | 10.62 | +0.11 (+1.05%) | 466,618 |
4 Dec 2020 | USD | 10.51 | 10.67 | 10.41 | 10.51 | 10.51 | +0.09 (+0.86%) | 696,119 |
3 Dec 2020 | USD | 10.47 | 10.54 | 10.33 | 10.42 | 10.42 | -0.025 (-0.24%) | 244,304 |
2 Dec 2020 | USD | 10.61 | 10.68 | 10.36 | 10.445 | 10.445 | -0.155 (-1.46%) | 469,740 |
1 Dec 2020 | USD | 10.59 | 10.66 | 10.43 | 10.6 | 10.6 | +0.145 (+1.39%) | 573,323 |
30 Nov 2020 | USD | 10.85 | 10.9101 | 10.42 | 10.455 | 10.455 | -0.395 (-3.64%) | 875,288 |
27 Nov 2020 | USD | 10.55 | 10.94 | 10.47 | 10.85 | 10.85 | +0.29 (+2.75%) | 193,651 |
25 Nov 2020 | USD | 10.73 | 10.765 | 10.48 | 10.56 | 10.56 | -0.23 (-2.13%) | 378,302 |
24 Nov 2020 | USD | 10.79 | 10.96 | 10.58 | 10.79 | 10.79 | +0.1 (+0.94%) | 465,729 |
23 Nov 2020 | USD | 10.95 | 11.06 | 10.58 | 10.69 | 10.69 | -0.26 (-2.37%) | 1,388,266 |
20 Nov 2020 | USD | 11.14 | 11.1593 | 10.87 | 10.95 | 10.95 | -0.23 (-2.06%) | 597,395 |
19 Nov 2020 | USD | 11.1 | 11.19 | 10.96 | 11.18 | 11.18 | +0.12 (+1.08%) | 527,436 |
18 Nov 2020 | USD | 11.13 | 11.23 | 10.94 | 11.06 | 11.06 | +0.03 (+0.27%) | 636,706 |
17 Nov 2020 | USD | 10.8 | 11.14 | 10.74 | 11.03 | 11.03 | +0.165 (+1.52%) | 1,002,025 |
16 Nov 2020 | USD | 11.23 | 11.23 | 10.6 | 10.865 | 10.865 | -0.165 (-1.50%) | 767,704 |
13 Nov 2020 | USD | 10.88 | 11.05 | 10.76 | 11.03 | 11.03 | +0.28 (+2.60%) | 418,726 |
12 Nov 2020 | USD | 10.75 | 10.83 | 10.52 | 10.75 | 10.75 | -0.08 (-0.74%) | 402,066 |
11 Nov 2020 | USD | 10.82 | 10.9 | 10.67 | 10.83 | 10.83 | +0.18 (+1.69%) | 434,706 |
10 Nov 2020 | USD | 10.58 | 10.73 | 10.4 | 10.65 | 10.65 | +0.13 (+1.24%) | 746,785 |
9 Nov 2020 | USD | 10.66 | 10.87 | 10.4 | 10.52 | 10.52 | +0.34 (+3.34%) | 543,991 |
6 Nov 2020 | USD | 10.56 | 10.57 | 10.15 | 10.18 | 10.18 | -0.37 (-3.51%) | 408,091 |
5 Nov 2020 | USD | 10.56 | 10.64 | 10.31 | 10.55 | 10.55 | +0.05 (+0.48%) | 630,676 |
4 Nov 2020 | USD | 10.23 | 10.71 | 10.2 | 10.5 | 10.5 | +0.37 (+3.65%) | 886,005 |
3 Nov 2020 | USD | 10.33 | 10.4302 | 10.1 | 10.13 | 10.13 | -0.12 (-1.17%) | 808,099 |
2 Nov 2020 | USD | 10.93 | 11 | 10.185 | 10.25 | 10.25 | -0.56 (-5.18%) | 995,639 |
30 Oct 2020 | USD | 10.64 | 10.84 | 10.46 | 10.81 | 10.81 | +0.09 (+0.84%) | 837,675 |
29 Oct 2020 | USD | 9.38 | 10.785 | 9.22 | 10.72 | 10.72 | +1.39 (+14.90%) | 2,017,962 |
28 Oct 2020 | USD | 9.55 | 9.57 | 9.21 | 9.33 | 9.33 | -0.3 (-3.12%) | 1,362,393 |