Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 28.75 | 30.76 | 28.419 | 29.42 | 29.42 | +0.93 (+3.26%) | 58,900 |
3 Dec 2020 | USD | 27.26 | 29.5 | 27.17 | 28.49 | 28.49 | +1.57 (+5.83%) | 62,400 |
2 Dec 2020 | USD | 27.15 | 27.77 | 26.79 | 26.92 | 26.92 | -0.16 (-0.59%) | 66,000 |
1 Dec 2020 | USD | 26.8 | 28.042 | 26.34 | 27.08 | 27.08 | +0.29 (+1.08%) | 107,900 |
30 Nov 2020 | USD | 28.22 | 28.5 | 26.5 | 26.79 | 26.79 | -1.78 (-6.23%) | 397,100 |
27 Nov 2020 | USD | 29.96 | 30.13 | 27.56 | 28.57 | 28.57 | -0.72 (-2.46%) | 78,000 |
25 Nov 2020 | USD | 26.68 | 29.45 | 26.5 | 29.29 | 29.29 | +2.75 (+10.36%) | 93,300 |
24 Nov 2020 | USD | 26.46 | 26.78 | 25.33 | 26.54 | 26.54 | +0.42 (+1.61%) | 75,000 |
23 Nov 2020 | USD | 25.47 | 26.29 | 25.25 | 26.12 | 26.12 | +0.72 (+2.83%) | 138,000 |
20 Nov 2020 | USD | 24.09 | 25.73 | 23.5 | 25.4 | 25.4 | +1.05 (+4.31%) | 117,700 |
19 Nov 2020 | USD | 25.07 | 25.073 | 24.18 | 24.35 | 24.35 | -0.32 (-1.30%) | 75,000 |
18 Nov 2020 | USD | 24.12 | 25.37 | 23.66 | 24.67 | 24.67 | +0.72 (+3.01%) | 63,600 |
17 Nov 2020 | USD | 24.03 | 24.03 | 23.01 | 23.95 | 23.95 | -0.07 (-0.29%) | 92,311 |
16 Nov 2020 | USD | 23.95 | 24.39 | 23.55 | 24.02 | 24.02 | +0.66 (+2.83%) | 83,033 |
13 Nov 2020 | USD | 23.27 | 23.965 | 22.54 | 23.36 | 23.36 | +0.17 (+0.73%) | 51,300 |
12 Nov 2020 | USD | 24.29 | 24.395 | 22.32 | 23.19 | 23.19 | -1.2 (-4.92%) | 140,200 |
11 Nov 2020 | USD | 25.76 | 26.07 | 23.93 | 24.39 | 24.39 | -1.08 (-4.24%) | 80,700 |
10 Nov 2020 | USD | 26.25 | 26.64 | 25.14 | 25.47 | 25.47 | -0.88 (-3.34%) | 145,900 |
9 Nov 2020 | USD | 25.7 | 26.92 | 25.38 | 26.35 | 26.35 | +0.9 (+3.54%) | 77,900 |
6 Nov 2020 | USD | 25.59 | 25.92 | 25 | 25.45 | 25.45 | -0.11 (-0.43%) | 94,300 |
5 Nov 2020 | USD | 24.96 | 25.58 | 24.065 | 25.56 | 25.56 | +0.87 (+3.52%) | 83,100 |
4 Nov 2020 | USD | 23.97 | 25.13 | 23.97 | 24.69 | 24.69 | +0.96 (+4.05%) | 55,400 |
3 Nov 2020 | USD | 25.25 | 25.73 | 22.84 | 23.73 | 23.73 | -1.17 (-4.70%) | 284,600 |
2 Nov 2020 | USD | 23.21 | 25.3 | 22.88 | 24.9 | 24.9 | +2.13 (+9.35%) | 161,800 |
30 Oct 2020 | USD | 21.62 | 23.17 | 21.1 | 22.77 | 22.77 | +1.18 (+5.47%) | 202,300 |
29 Oct 2020 | USD | 22.75 | 22.76 | 21.23 | 21.59 | 21.59 | -1.15 (-5.06%) | 240,200 |
28 Oct 2020 | USD | 24.06 | 24.18 | 22.33 | 22.74 | 22.74 | -1.76 (-7.18%) | 70,300 |
27 Oct 2020 | USD | 23.68 | 25.38 | 23.68 | 24.5 | 24.5 | +1.01 (+4.30%) | 103,200 |
26 Oct 2020 | USD | 24.47 | 24.89 | 23.44 | 23.49 | 23.49 | -0.81 (-3.33%) | 107,400 |
23 Oct 2020 | USD | 23.75 | 24.46 | 23.03 | 24.3 | 24.3 | +0.73 (+3.10%) | 50,300 |