Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 18.26 | 19.57 | 18.26 | 19.47 | 19.47 | +1.73 (+9.75%) | 1,024,854 |
3 Dec 2020 | USD | 17.5 | 18.03 | 17.18 | 17.74 | 17.74 | +0.42 (+2.42%) | 730,375 |
2 Dec 2020 | USD | 16.5 | 17.68 | 16.5 | 17.32 | 17.32 | +0.63 (+3.77%) | 647,971 |
1 Dec 2020 | USD | 17.29 | 17.95 | 16.54 | 16.69 | 16.69 | -0.03 (-0.18%) | 662,722 |
30 Nov 2020 | USD | 17.325 | 18.02 | 16.68 | 16.72 | 16.72 | -1.34 (-7.42%) | 1,095,751 |
27 Nov 2020 | USD | 18.32 | 18.48 | 17.73 | 18.06 | 18.06 | -0.39 (-2.11%) | 413,303 |
25 Nov 2020 | USD | 18.3 | 18.84 | 17.76 | 18.45 | 18.45 | -0.4 (-2.12%) | 982,545 |
24 Nov 2020 | USD | 18 | 19.09 | 17.83 | 18.85 | 18.85 | +1.5 (+8.65%) | 1,619,792 |
23 Nov 2020 | USD | 17.21 | 17.45 | 16.5 | 17.35 | 17.35 | +1.01 (+6.18%) | 1,327,045 |
20 Nov 2020 | USD | 16.37 | 16.9 | 16.21 | 16.34 | 16.34 | -0.46 (-2.74%) | 781,389 |
19 Nov 2020 | USD | 15.98 | 16.82 | 15.75 | 16.8 | 16.8 | +0.72 (+4.48%) | 737,957 |
18 Nov 2020 | USD | 16.66 | 17.19 | 16.05 | 16.08 | 16.08 | -0.32 (-1.95%) | 923,889 |
17 Nov 2020 | USD | 15.57 | 16.58 | 15.26 | 16.4 | 16.4 | +0.43 (+2.69%) | 948,486 |
16 Nov 2020 | USD | 16.27 | 16.34 | 15.41 | 15.97 | 15.97 | +0.66 (+4.31%) | 1,289,072 |
13 Nov 2020 | USD | 14.15 | 15.62 | 14.13 | 15.31 | 15.31 | +1.18 (+8.35%) | 1,763,999 |
12 Nov 2020 | USD | 14.75 | 15.01 | 14.02 | 14.13 | 14.13 | -0.99 (-6.55%) | 1,177,042 |
11 Nov 2020 | USD | 15.33 | 15.49 | 14.73 | 15.12 | 15.12 | 0.0 (0.0%) | 1,531,797 |
10 Nov 2020 | USD | 14.16 | 15.14 | 13.59 | 15.12 | 15.12 | +1.43 (+10.45%) | 2,726,112 |
9 Nov 2020 | USD | 12.63 | 14.36 | 12.5 | 13.69 | 13.69 | +2.47 (+22.01%) | 2,727,226 |
6 Nov 2020 | USD | 11.91 | 12.3 | 11.13 | 11.22 | 11.22 | -0.66 (-5.56%) | 1,754,116 |
5 Nov 2020 | USD | 12.69 | 13.17 | 11.8 | 11.88 | 11.88 | -0.4 (-3.26%) | 1,897,616 |
4 Nov 2020 | USD | 12.17 | 12.58 | 11.85 | 12.28 | 12.28 | +0.02 (+0.16%) | 1,079,368 |
3 Nov 2020 | USD | 12.72 | 12.83 | 12.14 | 12.26 | 12.26 | -0.07 (-0.57%) | 1,061,074 |
2 Nov 2020 | USD | 12.24 | 12.48 | 11.64 | 12.33 | 12.33 | +0.41 (+3.44%) | 1,398,271 |
30 Oct 2020 | USD | 11.76 | 12.025 | 11.45 | 11.92 | 11.92 | +0.15 (+1.27%) | 1,350,275 |
29 Oct 2020 | USD | 10.8 | 11.84 | 10.61 | 11.77 | 11.77 | +0.5 (+4.44%) | 1,466,028 |
28 Oct 2020 | USD | 11.88 | 12.0721 | 11.25 | 11.27 | 11.27 | -0.97 (-7.92%) | 1,177,102 |
27 Oct 2020 | USD | 12.24 | 12.485 | 12.045 | 12.24 | 12.24 | -0.07 (-0.57%) | 901,283 |
26 Oct 2020 | USD | 12.91 | 12.91 | 11.93 | 12.31 | 12.31 | -0.85 (-6.46%) | 1,106,537 |
23 Oct 2020 | USD | 13.54 | 13.64 | 13.09 | 13.16 | 13.16 | -0.275 (-2.05%) | 639,351 |