Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 12.15 | 12.2 | 11.67 | 11.88 | 11.88 | -0.15 (-1.25%) | 993,333 |
8 Dec 2020 | USD | 11.94 | 12.05 | 11.66 | 12.03 | 12.03 | +0.27 (+2.30%) | 968,442 |
7 Dec 2020 | USD | 12.02 | 12.1 | 11.66 | 11.76 | 11.76 | -0.22 (-1.84%) | 1,213,627 |
4 Dec 2020 | USD | 11.68 | 12.55 | 11.6 | 11.98 | 11.98 | +0.4 (+3.45%) | 4,304,528 |
3 Dec 2020 | USD | 11.62 | 11.74 | 11.5202 | 11.58 | 11.58 | -0.045 (-0.39%) | 956,769 |
2 Dec 2020 | USD | 11.89 | 11.91 | 11.595 | 11.625 | 11.625 | -0.245 (-2.06%) | 1,147,165 |
1 Dec 2020 | USD | 11.61 | 12.02 | 11.575 | 11.87 | 11.87 | +0.35 (+3.04%) | 1,409,482 |
30 Nov 2020 | USD | 11.81 | 11.85 | 11.44 | 11.52 | 11.52 | -0.31 (-2.62%) | 1,630,797 |
27 Nov 2020 | USD | 11.63 | 11.83 | 11.55 | 11.83 | 11.83 | +0.2 (+1.72%) | 535,155 |
25 Nov 2020 | USD | 11.73 | 11.83 | 11.56 | 11.63 | 11.63 | -0.13 (-1.11%) | 814,168 |
24 Nov 2020 | USD | 12.07 | 12.09 | 11.72 | 11.76 | 11.76 | -0.23 (-1.92%) | 1,285,332 |
23 Nov 2020 | USD | 11.88 | 12.005 | 11.695 | 11.99 | 11.99 | +0.21 (+1.78%) | 1,063,965 |
20 Nov 2020 | USD | 11.53 | 11.81 | 11.5 | 11.78 | 11.78 | +0.085 (+0.73%) | 810,679 |
19 Nov 2020 | USD | 11.61 | 11.795 | 11.535 | 11.695 | 11.695 | +0.115 (+0.99%) | 719,801 |
18 Nov 2020 | USD | 11.98 | 12 | 11.575 | 11.58 | 11.58 | -0.37 (-3.10%) | 996,376 |
17 Nov 2020 | USD | 11.77 | 12.145 | 11.75 | 11.95 | 11.95 | +0.14 (+1.19%) | 1,110,217 |
16 Nov 2020 | USD | 11.76 | 11.87 | 11.65 | 11.81 | 11.81 | +0.15 (+1.29%) | 1,209,856 |
13 Nov 2020 | USD | 11.66 | 11.74 | 11.5 | 11.66 | 11.66 | +0.1 (+0.87%) | 1,586,404 |
12 Nov 2020 | USD | 11.52 | 11.77 | 11.47 | 11.56 | 11.56 | 0.0 (0.0%) | 1,441,113 |
11 Nov 2020 | USD | 11.53 | 11.765 | 11.38 | 11.56 | 11.56 | +0.035 (+0.30%) | 2,264,488 |
10 Nov 2020 | USD | 10.96 | 11.69 | 10.76 | 11.525 | 11.525 | +0.755 (+7.01%) | 3,407,005 |
9 Nov 2020 | USD | 10.89 | 11.25 | 10.5 | 10.77 | 10.77 | +0.1 (+0.94%) | 3,592,554 |
6 Nov 2020 | USD | 10.57 | 11.52 | 10.12 | 10.67 | 10.67 | +0.66 (+6.59%) | 7,356,406 |
5 Nov 2020 | USD | 10.2 | 10.24 | 9.74 | 10.01 | 10.01 | -0.25 (-2.44%) | 3,545,930 |
4 Nov 2020 | USD | 9.94 | 10.8 | 9.935 | 10.26 | 10.26 | +0.33 (+3.32%) | 3,429,314 |
3 Nov 2020 | USD | 9.8 | 9.99 | 9.63 | 9.93 | 9.93 | +0.19 (+1.95%) | 1,252,486 |
2 Nov 2020 | USD | 9.96 | 10.045 | 9.65 | 9.74 | 9.74 | -0.14 (-1.42%) | 1,384,055 |
30 Oct 2020 | USD | 9.59 | 9.9 | 9.53 | 9.88 | 9.88 | +0.26 (+2.70%) | 2,017,827 |
29 Oct 2020 | USD | 9.49 | 9.75 | 9.38 | 9.62 | 9.62 | +0.12 (+1.26%) | 1,721,245 |
28 Oct 2020 | USD | 9.46 | 9.655 | 9.36 | 9.5 | 9.5 | -0.1 (-1.04%) | 1,990,826 |