Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 10.53 | 10.59 | 10.23 | 10.41 | 10.41 | -0.03 (-0.29%) | 6,885,000 |
8 Dec 2020 | USD | 10.53 | 10.71 | 10.36 | 10.44 | 10.44 | -0.11 (-1.04%) | 5,360,500 |
7 Dec 2020 | USD | 10.79 | 10.86 | 10.42 | 10.55 | 10.55 | -0.15 (-1.40%) | 8,271,700 |
4 Dec 2020 | USD | 10.55 | 10.76 | 10.48 | 10.7 | 10.7 | +0.37 (+3.58%) | 6,602,100 |
3 Dec 2020 | USD | 10.15 | 10.47 | 10.11 | 10.33 | 10.33 | +0.41 (+4.13%) | 8,558,300 |
2 Dec 2020 | USD | 9.71 | 10.13 | 9.68 | 9.92 | 9.92 | +0.14 (+1.43%) | 9,924,200 |
1 Dec 2020 | USD | 9.66 | 9.83 | 9.63 | 9.78 | 9.78 | +0.53 (+5.73%) | 6,505,600 |
30 Nov 2020 | USD | 9.65 | 9.75 | 9.19 | 9.25 | 9.25 | -0.45 (-4.64%) | 13,737,400 |
27 Nov 2020 | USD | 9.61 | 9.77 | 9.6 | 9.7 | 9.7 | -0.18 (-1.82%) | 2,718,000 |
25 Nov 2020 | USD | 9.73 | 9.98 | 9.65 | 9.88 | 9.88 | +0.07 (+0.71%) | 13,358,600 |
24 Nov 2020 | USD | 9.71 | 9.91 | 9.62 | 9.81 | 9.81 | +0.57 (+6.17%) | 17,850,000 |
23 Nov 2020 | USD | 9.04 | 9.24 | 8.99 | 9.24 | 9.24 | +0.47 (+5.36%) | 16,381,600 |
20 Nov 2020 | USD | 8.86 | 8.91 | 8.72 | 8.77 | 8.77 | -0.19 (-2.12%) | 8,359,600 |
19 Nov 2020 | USD | 8.86 | 8.99 | 8.79 | 8.96 | 8.96 | +0.13 (+1.47%) | 12,254,100 |
18 Nov 2020 | USD | 9 | 9.1 | 8.82 | 8.83 | 8.83 | -0.11 (-1.23%) | 7,569,000 |
17 Nov 2020 | USD | 8.57 | 9.07 | 8.56 | 8.94 | 8.94 | +0.36 (+4.20%) | 6,947,500 |
16 Nov 2020 | USD | 8.75 | 8.75 | 8.53 | 8.58 | 8.58 | +0.22 (+2.63%) | 5,529,000 |
13 Nov 2020 | USD | 8.05 | 8.36 | 8.03 | 8.36 | 8.36 | +0.35 (+4.37%) | 7,979,800 |
12 Nov 2020 | USD | 8.26 | 8.35 | 7.95 | 8.01 | 8.01 | -0.44 (-5.21%) | 6,389,400 |
11 Nov 2020 | USD | 8.4 | 8.5 | 8.29 | 8.45 | 8.45 | -0.14 (-1.63%) | 6,860,400 |
10 Nov 2020 | USD | 8.28 | 8.64 | 8.24 | 8.59 | 8.59 | +0.52 (+6.44%) | 10,099,200 |
9 Nov 2020 | USD | 8.27 | 8.32 | 7.97 | 8.07 | 8.07 | +0.73 (+9.95%) | 7,328,000 |
6 Nov 2020 | USD | 7.13 | 7.38 | 7.1 | 7.34 | 7.34 | +0.16 (+2.23%) | 3,954,000 |
5 Nov 2020 | USD | 7.1 | 7.23 | 7.07 | 7.18 | 7.18 | +0.22 (+3.16%) | 3,682,500 |
4 Nov 2020 | USD | 6.81 | 7.05 | 6.73 | 6.96 | 6.96 | +0.1 (+1.46%) | 3,198,500 |
3 Nov 2020 | USD | 6.94 | 6.96 | 6.71 | 6.86 | 6.86 | +0.19 (+2.85%) | 5,951,900 |
2 Nov 2020 | USD | 6.71 | 6.72 | 6.5 | 6.67 | 6.67 | +0.06 (+0.91%) | 2,366,100 |
30 Oct 2020 | USD | 6.66 | 6.75 | 6.56 | 6.61 | 6.61 | -0.09 (-1.34%) | 7,953,300 |
29 Oct 2020 | USD | 6.22 | 6.73 | 6.16 | 6.7 | 6.7 | +0.22 (+3.40%) | 8,376,700 |
28 Oct 2020 | USD | 6.71 | 6.76 | 6.47 | 6.48 | 6.48 | -0.53 (-7.56%) | 6,464,200 |