Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 18.93 | 19.14 | 18.23 | 18.38 | 18.38 | -0.57 (-3.01%) | 241,131 |
8 Dec 2020 | USD | 18.9 | 19.165 | 18.54 | 18.95 | 18.95 | 0.0 (0.0%) | 226,254 |
7 Dec 2020 | USD | 18.72 | 19.13 | 18.65 | 18.95 | 18.95 | +0.37 (+1.99%) | 202,707 |
4 Dec 2020 | USD | 18.73 | 19.06 | 18.375 | 18.58 | 18.58 | -0.12 (-0.64%) | 174,819 |
3 Dec 2020 | USD | 18.79 | 18.94 | 18.4 | 18.7 | 18.7 | +0.02 (+0.11%) | 137,682 |
2 Dec 2020 | USD | 18.85 | 18.9394 | 18.18 | 18.68 | 18.68 | -0.05 (-0.27%) | 152,395 |
1 Dec 2020 | USD | 19 | 19.15 | 18.56 | 18.73 | 18.73 | -0.24 (-1.27%) | 161,726 |
30 Nov 2020 | USD | 18.77 | 19.11 | 18.23 | 18.97 | 18.97 | -0.19 (-0.99%) | 191,176 |
27 Nov 2020 | USD | 19.15 | 19.2033 | 18.41 | 19.16 | 19.16 | -0.09 (-0.47%) | 129,708 |
25 Nov 2020 | USD | 19 | 19.25 | 18.82 | 19.25 | 19.25 | +0.05 (+0.26%) | 139,622 |
24 Nov 2020 | USD | 18.73 | 19.32 | 18.73 | 19.2 | 19.2 | +0.51 (+2.73%) | 324,910 |
23 Nov 2020 | USD | 18 | 18.69 | 17.95 | 18.69 | 18.69 | +0.72 (+4.01%) | 501,497 |
20 Nov 2020 | USD | 17.25 | 17.97 | 17.24 | 17.97 | 17.97 | +0.57 (+3.28%) | 309,459 |
19 Nov 2020 | USD | 17.51 | 17.66 | 17.22 | 17.4 | 17.4 | -0.26 (-1.47%) | 200,622 |
18 Nov 2020 | USD | 18.5 | 18.5149 | 17.58 | 17.66 | 17.66 | -0.65 (-3.55%) | 269,986 |
17 Nov 2020 | USD | 18.9 | 18.95 | 18 | 18.31 | 18.31 | -0.56 (-2.97%) | 177,193 |
16 Nov 2020 | USD | 18.4 | 19.18 | 17.8936 | 18.87 | 18.87 | +0.57 (+3.11%) | 459,457 |
13 Nov 2020 | USD | 18.09 | 18.38 | 17.6 | 18.3 | 18.3 | +0.44 (+2.46%) | 183,273 |
12 Nov 2020 | USD | 18.37 | 18.4954 | 17.7 | 17.86 | 17.86 | -0.65 (-3.51%) | 237,792 |
11 Nov 2020 | USD | 18.97 | 18.97 | 17.96 | 18.51 | 18.51 | -0.23 (-1.23%) | 176,064 |
10 Nov 2020 | USD | 18.56 | 18.94 | 18.22 | 18.74 | 18.74 | +0.44 (+2.40%) | 114,260 |
9 Nov 2020 | USD | 18.69 | 19.64 | 18.22 | 18.3 | 18.3 | +0.16 (+0.88%) | 282,693 |
6 Nov 2020 | USD | 17.82 | 18.15 | 17.37 | 18.14 | 18.14 | +0.2 (+1.11%) | 134,621 |
5 Nov 2020 | USD | 17.76 | 18.09 | 17.5 | 17.94 | 17.94 | +0.09 (+0.50%) | 148,237 |
4 Nov 2020 | USD | 17.92 | 18.43 | 17.745 | 17.85 | 17.85 | -0.26 (-1.44%) | 66,623 |
3 Nov 2020 | USD | 18.2 | 18.2 | 17.66 | 18.11 | 18.11 | +0.13 (+0.72%) | 133,734 |
2 Nov 2020 | USD | 17.85 | 18.14 | 17.45 | 17.98 | 17.98 | +0.44 (+2.51%) | 218,092 |
30 Oct 2020 | USD | 17.39 | 17.76 | 17.19 | 17.54 | 17.54 | -0.1 (-0.57%) | 176,383 |
29 Oct 2020 | USD | 16.98 | 17.71 | 16.93 | 17.64 | 17.64 | +0.36 (+2.08%) | 135,993 |
28 Oct 2020 | USD | 17.3 | 17.595 | 17.05 | 17.28 | 17.28 | -0.36 (-2.04%) | 111,148 |