Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 12.9 | 14.9 | 12.9 | 14.9 | 14.9 | +1.85 (+14.18%) | 2,151,000 |
18 Dec 2020 | USD | 13.15 | 13.25 | 12.91 | 13.05 | 13.05 | -0.1 (-0.76%) | 801,389 |
17 Dec 2020 | USD | 13 | 13.42 | 12.85 | 13.15 | 13.15 | +0.15 (+1.15%) | 960,000 |
16 Dec 2020 | USD | 13.25 | 13.595 | 12.94 | 13 | 13 | +0.04 (+0.31%) | 1,023,400 |
15 Dec 2020 | USD | 13.27 | 14.8 | 12.66 | 12.96 | 12.96 | -0.54 (-4%) | 4,427,300 |
14 Dec 2020 | USD | 14.18 | 14.51 | 13.2 | 13.5 | 13.5 | -0.47 (-3.36%) | 2,668,500 |
11 Dec 2020 | USD | 13.86 | 14.72 | 13.86 | 13.97 | 13.97 | -0.03 (-0.21%) | 2,474,700 |
10 Dec 2020 | USD | 14.1 | 14.25 | 13.85 | 14 | 14 | -0.43 (-2.98%) | 2,191,100 |
9 Dec 2020 | USD | 14.6 | 15.29 | 13.7 | 14.43 | 14.43 | +0.19 (+1.33%) | 3,479,300 |
8 Dec 2020 | USD | 15.95 | 16 | 13.7 | 14.24 | 14.24 | -0.04 (-0.28%) | 7,148,400 |
7 Dec 2020 | USD | 13.51 | 14.32 | 13.4 | 14.28 | 14.28 | +1.78 (+14.24%) | 6,661,000 |
4 Dec 2020 | USD | 11.95 | 12.5 | 11.72 | 12.5 | 12.5 | +1.06 (+9.27%) | 5,928,700 |
3 Dec 2020 | USD | 11.45 | 11.68 | 11.22 | 11.44 | 11.44 | +0.19 (+1.69%) | 2,809,700 |
2 Dec 2020 | USD | 10.96 | 11.25 | 10.75 | 11.25 | 11.25 | +0.25 (+2.27%) | 604,300 |
1 Dec 2020 | USD | 11.25 | 11.25 | 10.95 | 11 | 11 | -0.05 (-0.45%) | 946,400 |
30 Nov 2020 | USD | 11.5 | 11.5 | 10.87 | 11.05 | 11.05 | +0.18 (+1.66%) | 1,545,600 |
27 Nov 2020 | USD | 10.73 | 10.95 | 10.7 | 10.87 | 10.87 | +0.15 (+1.40%) | 518,900 |
25 Nov 2020 | USD | 10.65 | 10.75 | 10.395 | 10.72 | 10.72 | +0.32 (+3.08%) | 1,304,200 |
24 Nov 2020 | USD | 10.6 | 10.67 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 612,600 |
23 Nov 2020 | USD | 10.35 | 10.42 | 10.3 | 10.4 | 10.4 | +0.15 (+1.46%) | 693,400 |
20 Nov 2020 | USD | 10.14 | 10.37 | 10.07 | 10.25 | 10.25 | +0.15 (+1.49%) | 350,000 |
19 Nov 2020 | USD | 10.08 | 10.14 | 10.07 | 10.1 | 10.1 | +0.02 (+0.20%) | 654,300 |
18 Nov 2020 | USD | 10.14 | 10.15 | 10.07 | 10.08 | 10.08 | -0.02 (-0.20%) | 72,600 |
17 Nov 2020 | USD | 10.1 | 10.14 | 10.08 | 10.1 | 10.1 | +0.02 (+0.20%) | 95,400 |
16 Nov 2020 | USD | 10.11 | 10.13 | 10.08 | 10.08 | 10.08 | +0.01 (+0.10%) | 36,900 |
13 Nov 2020 | USD | 10.07 | 10.1 | 10.05 | 10.07 | 10.07 | -0.01 (-0.10%) | 447,800 |
12 Nov 2020 | USD | 10.18 | 10.18 | 10.07 | 10.08 | 10.08 | 0.0 (0.0%) | 287,900 |
11 Nov 2020 | USD | 10.1 | 10.113 | 10.05 | 10.08 | 10.08 | -0.05 (-0.49%) | 461,700 |
10 Nov 2020 | USD | 10.13 | 10.156 | 10.11 | 10.13 | 10.13 | +0.035 (+0.35%) | 32,800 |
9 Nov 2020 | USD | 10.15 | 10.15 | 10.06 | 10.095 | 10.095 | -0.025 (-0.25%) | 90,600 |