Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2020 | USD | 18.89 | 19.3 | 17.25 | 17.52 | 17.52 | -2.02 (-10.34%) | 10,078,166 |
21 Dec 2020 | USD | 18.56 | 19.8 | 18 | 19.54 | 19.54 | +4.22 (+27.55%) | 23,014,098 |
18 Dec 2020 | USD | 15.46 | 15.94 | 14.95 | 15.32 | 15.32 | -0.04 (-0.26%) | 6,408,946 |
17 Dec 2020 | USD | 14.81 | 15.36 | 14.5589 | 15.36 | 15.36 | +0.31 (+2.06%) | 2,382,861 |
16 Dec 2020 | USD | 14.43 | 15.5 | 14.3 | 15.05 | 15.05 | +0.76 (+5.32%) | 4,278,675 |
15 Dec 2020 | USD | 15.52 | 15.54 | 14.2 | 14.29 | 14.29 | -1.31 (-8.40%) | 4,970,000 |
14 Dec 2020 | USD | 16.45 | 16.48 | 15.11 | 15.6 | 15.6 | -0.59 (-3.64%) | 3,229,400 |
11 Dec 2020 | USD | 16.9 | 17.24 | 15.39 | 16.19 | 16.19 | -0.97 (-5.65%) | 4,185,731 |
10 Dec 2020 | USD | 16.25 | 17.5 | 16.05 | 17.16 | 17.16 | -0.02 (-0.12%) | 3,933,100 |
9 Dec 2020 | USD | 18.23 | 18.38 | 16.31 | 17.18 | 17.18 | +1.46 (+9.29%) | 9,702,500 |
8 Dec 2020 | USD | 16 | 16.3 | 15.02 | 15.72 | 15.72 | -0.28 (-1.75%) | 5,415,200 |
7 Dec 2020 | USD | 16.4 | 17.16 | 15.6 | 16 | 16 | -0.25 (-1.54%) | 6,666,200 |
4 Dec 2020 | USD | 14.4 | 16.72 | 14.1 | 16.25 | 16.25 | +2.12 (+15.00%) | 6,783,100 |
3 Dec 2020 | USD | 14.17 | 14.8 | 13.6 | 14.13 | 14.13 | +0.63 (+4.67%) | 4,152,800 |
2 Dec 2020 | USD | 13.07 | 13.76 | 12.52 | 13.5 | 13.5 | -0.26 (-1.89%) | 3,952,500 |
1 Dec 2020 | USD | 14.75 | 14.75 | 13.316 | 13.76 | 13.76 | -0.28 (-1.99%) | 4,144,000 |
30 Nov 2020 | USD | 15.2 | 15.85 | 13.65 | 14.04 | 14.04 | -0.56 (-3.84%) | 6,393,900 |
27 Nov 2020 | USD | 14.48 | 14.78 | 13.75 | 14.6 | 14.6 | +2.06 (+16.43%) | 7,048,200 |
25 Nov 2020 | USD | 11.81 | 12.69 | 11.62 | 12.54 | 12.54 | +0.61 (+5.11%) | 3,964,500 |
24 Nov 2020 | USD | 13.48 | 13.55 | 11.52 | 11.93 | 11.93 | -0.2 (-1.65%) | 7,207,800 |
23 Nov 2020 | USD | 12.35 | 12.64 | 11.9 | 12.13 | 12.13 | +0.79 (+6.97%) | 5,812,900 |
20 Nov 2020 | USD | 11.89 | 12.09 | 11.1 | 11.34 | 11.34 | -0.33 (-2.83%) | 4,242,500 |
19 Nov 2020 | USD | 10.68 | 11.88 | 10.66 | 11.67 | 11.67 | +1.2 (+11.46%) | 9,284,500 |
18 Nov 2020 | USD | 10.62 | 10.96 | 10.36 | 10.47 | 10.47 | -0.03 (-0.29%) | 4,076,700 |
17 Nov 2020 | USD | 10.38 | 10.55 | 10.33 | 10.5 | 10.5 | +0.14 (+1.35%) | 1,570,000 |
16 Nov 2020 | USD | 10.49 | 10.58 | 10.22 | 10.36 | 10.36 | +0.25 (+2.47%) | 4,425,900 |
13 Nov 2020 | USD | 10.09 | 10.15 | 10.07 | 10.11 | 10.11 | +0.03 (+0.30%) | 2,049,100 |
12 Nov 2020 | USD | 10.11 | 10.13 | 10.058 | 10.08 | 10.08 | +0.02 (+0.20%) | 957,900 |
11 Nov 2020 | USD | 10.05 | 10.09 | 10.05 | 10.06 | 10.06 | -0.01 (-0.10%) | 529,400 |
10 Nov 2020 | USD | 10.06 | 10.1 | 10.05 | 10.07 | 10.07 | +0.02 (+0.20%) | 407,500 |