Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 13.45 | 13.79 | 12.5 | 13.4 | 13.4 | +0.4 (+3.08%) | 272,056 |
7 Dec 2020 | USD | 12.36 | 13.6191 | 12.36 | 13 | 13 | +1.6 (+14.04%) | 729,150 |
4 Dec 2020 | USD | 10.76 | 11.4 | 10.72 | 11.4 | 11.4 | +0.73 (+6.84%) | 796,000 |
3 Dec 2020 | USD | 10.56 | 10.81 | 10.51 | 10.67 | 10.67 | +0.07 (+0.66%) | 305,600 |
2 Dec 2020 | USD | 10.79 | 10.82 | 10.52 | 10.6 | 10.6 | -0.105 (-0.98%) | 145,500 |
1 Dec 2020 | USD | 10.65 | 10.88 | 10.56 | 10.7051 | 10.7051 | +0.115 (+1.09%) | 41,987 |
30 Nov 2020 | USD | 10.55 | 10.65 | 10.39 | 10.59 | 10.59 | +0.14 (+1.34%) | 201,041 |
27 Nov 2020 | USD | 10.55 | 10.55 | 10.4 | 10.45 | 10.45 | -0.04 (-0.38%) | 107,200 |
25 Nov 2020 | USD | 10.61 | 10.61 | 10.44 | 10.49 | 10.49 | -0.17 (-1.59%) | 26,100 |
24 Nov 2020 | USD | 10.6 | 10.7 | 10.52 | 10.66 | 10.66 | +0.06 (+0.57%) | 152,000 |
23 Nov 2020 | USD | 10.45 | 10.94 | 10.38 | 10.6 | 10.6 | +0.2 (+1.92%) | 67,800 |
20 Nov 2020 | USD | 10.36 | 10.45 | 10.36 | 10.4 | 10.4 | +0.03 (+0.29%) | 51,900 |
19 Nov 2020 | USD | 10.39 | 10.4 | 10.36 | 10.37 | 10.37 | -0.02 (-0.19%) | 19,797 |
18 Nov 2020 | USD | 10.38 | 10.55 | 10.35 | 10.39 | 10.39 | +0.03 (+0.29%) | 193,700 |
17 Nov 2020 | USD | 10.36 | 10.37 | 10.35 | 10.36 | 10.36 | 0.0 (0.0%) | 11,200 |
16 Nov 2020 | USD | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 0.0 (0.0%) | 3,500 |
13 Nov 2020 | USD | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.0 (0.0%) | 51,300 |
12 Nov 2020 | USD | 10.36 | 10.37 | 10.36 | 10.36 | 10.36 | -0.02 (-0.19%) | 41,500 |
11 Nov 2020 | USD | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | +0.03 (+0.29%) | 2,200 |
10 Nov 2020 | USD | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | +0.005 (+0.05%) | 21,673 |
9 Nov 2020 | USD | 10.35 | 10.365 | 10.33 | 10.345 | 10.345 | +0.005 (+0.05%) | 1,443 |
6 Nov 2020 | USD | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | 0.0 (0.0%) | 2,700 |
5 Nov 2020 | USD | 10.35 | 10.35 | 10.33 | 10.34 | 10.34 | +0.01 (+0.10%) | 5,100 |
4 Nov 2020 | USD | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | +0.02 (+0.19%) | 4,500 |
3 Nov 2020 | USD | 10.33 | 10.34 | 10.31 | 10.31 | 10.31 | -0.03 (-0.29%) | 81,000 |
2 Nov 2020 | USD | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | +0.04 (+0.39%) | 12,400 |
30 Oct 2020 | USD | 10.31 | 10.3188 | 10.3 | 10.3 | 10.3 | -0.01 (-0.10%) | 18,567 |
29 Oct 2020 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0 (0.0%) | 5,800 |
28 Oct 2020 | USD | 10.31 | 10.31 | 10.3 | 10.31 | 10.31 | -0.01 (-0.10%) | 4,500 |
27 Oct 2020 | USD | 10.3 | 10.35 | 10.3 | 10.32 | 10.32 | +0.02 (+0.19%) | 27,100 |