Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2021 | USD | 17.73 | 18.59 | 17.36 | 18.37 | 18.37 | +0.56 (+3.14%) | 1,934,300 |
15 Jan 2021 | USD | 17.65 | 18.29 | 16.51 | 17.81 | 17.81 | +1.88 (+11.80%) | 3,249,000 |
14 Jan 2021 | USD | 15.02 | 16.38 | 15.02 | 15.93 | 15.93 | +0.75 (+4.94%) | 1,133,200 |
13 Jan 2021 | USD | 13.69 | 15.41 | 13.28 | 15.18 | 15.18 | +1.78 (+13.28%) | 1,635,100 |
12 Jan 2021 | USD | 13.36 | 13.52 | 12.52 | 13.4 | 13.4 | +0.63 (+4.93%) | 1,217,500 |
11 Jan 2021 | USD | 13.08 | 13.285 | 12.62 | 12.77 | 12.77 | -0.32 (-2.44%) | 685,600 |
8 Jan 2021 | USD | 13.32 | 13.64 | 12.93 | 13.09 | 13.09 | +0.11 (+0.85%) | 671,200 |
7 Jan 2021 | USD | 13.4 | 13.83 | 12.94 | 12.98 | 12.98 | -0.39 (-2.92%) | 858,600 |
6 Jan 2021 | USD | 13.12 | 13.56 | 13.1 | 13.37 | 13.37 | +0.06 (+0.45%) | 434,300 |
5 Jan 2021 | USD | 13.4 | 13.49 | 12.91 | 13.31 | 13.31 | -0.06 (-0.45%) | 1,054,300 |
4 Jan 2021 | USD | 14.38 | 14.38 | 13.06 | 13.37 | 13.37 | -0.9 (-6.31%) | 1,096,800 |
31 Dec 2020 | USD | 14.29 | 14.49 | 12.86 | 14.27 | 14.27 | -0.11 (-0.76%) | 1,251,700 |
30 Dec 2020 | USD | 14.69 | 14.69 | 14.3 | 14.38 | 14.38 | -0.13 (-0.90%) | 514,600 |
29 Dec 2020 | USD | 15.48 | 15.48 | 14.32 | 14.51 | 14.51 | -0.2 (-1.36%) | 1,362,500 |
28 Dec 2020 | USD | 15.97 | 17.31 | 14.6 | 14.71 | 14.71 | -0.32 (-2.13%) | 1,509,800 |
24 Dec 2020 | USD | 15.37 | 15.79 | 14.3 | 15.03 | 15.03 | +0.22 (+1.49%) | 839,500 |
23 Dec 2020 | USD | 14.38 | 14.99 | 14.2 | 14.81 | 14.81 | -0.18 (-1.20%) | 704,600 |
22 Dec 2020 | USD | 13.65 | 15.24 | 13.37 | 14.99 | 14.99 | +2.31 (+18.22%) | 693,824 |
21 Dec 2020 | USD | 12.07 | 12.99 | 12 | 12.68 | 12.68 | +1.17 (+10.17%) | 437,024 |
18 Dec 2020 | USD | 11.96 | 12.24 | 11.51 | 11.51 | 11.51 | -0.29 (-2.46%) | 197,454 |
17 Dec 2020 | USD | 11.64 | 12.07 | 11.3699 | 11.8 | 11.8 | +0.2 (+1.72%) | 327,071 |
16 Dec 2020 | USD | 11.65 | 12.18 | 11.35 | 11.6 | 11.6 | +0.22 (+1.93%) | 1,020,890 |
15 Dec 2020 | USD | 12.44 | 12.49 | 11.38 | 11.38 | 11.38 | -0.89 (-7.25%) | 764,378 |
14 Dec 2020 | USD | 12.35 | 12.36 | 12.06 | 12.27 | 12.27 | +0.02 (+0.16%) | 768,258 |
11 Dec 2020 | USD | 12.35 | 12.43 | 12.14 | 12.25 | 12.25 | -0.01 (-0.08%) | 201,628 |
10 Dec 2020 | USD | 12.36 | 12.8497 | 12.25 | 12.26 | 12.26 | -0.1 (-0.81%) | 433,881 |
9 Dec 2020 | USD | 12.36 | 12.89 | 12.21 | 12.36 | 12.36 | -0.39 (-3.06%) | 769,941 |
8 Dec 2020 | USD | 12.35 | 12.77 | 12.22 | 12.75 | 12.75 | +0.67 (+5.55%) | 1,238,532 |
7 Dec 2020 | USD | 11.86 | 12.9 | 11.8 | 12.08 | 12.08 | +0.84 (+7.47%) | 892,603 |
4 Dec 2020 | USD | 11 | 11.24 | 10.9 | 11.24 | 11.24 | +0.31 (+2.84%) | 1,138,381 |