Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2020 | USD | 10.78 | 11.24 | 10.61 | 11.14 | 11.14 | +0.34 (+3.15%) | 452,200 |
15 Dec 2020 | USD | 10.23 | 11.08 | 10.19 | 10.8 | 10.8 | +0.7 (+6.93%) | 726,300 |
14 Dec 2020 | USD | 10.51 | 10.69 | 9.85 | 10.1 | 10.1 | -0.12 (-1.17%) | 594,600 |
11 Dec 2020 | USD | 10.28 | 10.44 | 9.92 | 10.22 | 10.22 | -0.13 (-1.26%) | 590,600 |
10 Dec 2020 | USD | 9.73 | 10.57 | 9.5 | 10.35 | 10.35 | +0.96 (+10.22%) | 1,209,500 |
9 Dec 2020 | USD | 9.7 | 10.25 | 9.26 | 9.39 | 9.39 | -0.12 (-1.26%) | 961,600 |
8 Dec 2020 | USD | 9.51 | 9.85 | 9.15 | 9.51 | 9.51 | -0.13 (-1.35%) | 791,700 |
7 Dec 2020 | USD | 9.69 | 9.88 | 9.33 | 9.64 | 9.64 | -0.11 (-1.13%) | 1,173,400 |
4 Dec 2020 | USD | 9.23 | 9.993 | 9.23 | 9.75 | 9.75 | +0.68 (+7.50%) | 928,000 |
3 Dec 2020 | USD | 9.04 | 9.23 | 8.721 | 9.07 | 9.07 | +0.14 (+1.57%) | 412,800 |
2 Dec 2020 | USD | 8.49 | 9.38 | 8.4 | 8.93 | 8.93 | +0.36 (+4.20%) | 640,800 |
1 Dec 2020 | USD | 9.35 | 9.35 | 8.5 | 8.57 | 8.57 | -0.45 (-4.99%) | 482,400 |
30 Nov 2020 | USD | 9.77 | 9.77 | 8.925 | 9.02 | 9.02 | -0.95 (-9.53%) | 618,700 |
27 Nov 2020 | USD | 10.06 | 10.12 | 9.531 | 9.97 | 9.97 | -0.07 (-0.70%) | 476,900 |
25 Nov 2020 | USD | 9.65 | 10.25 | 9.45 | 10.04 | 10.04 | +0.3 (+3.08%) | 606,200 |
24 Nov 2020 | USD | 9.95 | 10.51 | 9.5 | 9.74 | 9.74 | +0.28 (+2.96%) | 1,155,100 |
23 Nov 2020 | USD | 9.24 | 9.67 | 8.995 | 9.46 | 9.46 | +0.47 (+5.23%) | 892,800 |
20 Nov 2020 | USD | 9.2 | 9.26 | 8.87 | 8.99 | 8.99 | -0.21 (-2.28%) | 382,200 |
19 Nov 2020 | USD | 8.75 | 9.35 | 8.61 | 9.2 | 9.2 | +0.36 (+4.07%) | 589,900 |
18 Nov 2020 | USD | 8.76 | 9.37 | 8.69 | 8.84 | 8.84 | +0.35 (+4.12%) | 1,194,700 |
17 Nov 2020 | USD | 8.54 | 8.8 | 8.31 | 8.49 | 8.49 | -0.32 (-3.63%) | 554,100 |
16 Nov 2020 | USD | 9 | 9.25 | 8.77 | 8.81 | 8.81 | +0.47 (+5.64%) | 862,400 |
13 Nov 2020 | USD | 8.87 | 8.91 | 8.05 | 8.34 | 8.34 | -0.32 (-3.70%) | 908,900 |
12 Nov 2020 | USD | 8.64 | 9.2 | 8.46 | 8.66 | 8.66 | -0.23 (-2.59%) | 904,000 |
11 Nov 2020 | USD | 9.07 | 9.28 | 8.56 | 8.89 | 8.89 | -0.13 (-1.44%) | 609,000 |
10 Nov 2020 | USD | 8.56 | 9.03 | 8.36 | 9.02 | 9.02 | +0.57 (+6.75%) | 716,900 |
9 Nov 2020 | USD | 7.48 | 8.839 | 7.27 | 8.45 | 8.45 | +1.99 (+30.80%) | 1,678,100 |
6 Nov 2020 | USD | 7.04 | 7.25 | 6.36 | 6.46 | 6.46 | -0.49 (-7.05%) | 762,700 |
5 Nov 2020 | USD | 7.24 | 7.5 | 6.91 | 6.95 | 6.95 | -0.03 (-0.43%) | 978,600 |
4 Nov 2020 | USD | 8.45 | 8.46 | 6.75 | 6.98 | 6.98 | -1.38 (-16.51%) | 1,663,200 |