Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2020 | USD | 15.27 | 16.95 | 15.022 | 15.67 | 15.67 | +0.48 (+3.16%) | 310,100 |
22 Dec 2020 | USD | 14.79 | 15.49 | 14.7 | 15.19 | 15.19 | +0.04 (+0.26%) | 117,100 |
21 Dec 2020 | USD | 14.54 | 15.39 | 14.13 | 15.15 | 15.15 | +0.84 (+5.87%) | 108,400 |
18 Dec 2020 | USD | 14.6 | 14.6 | 13.75 | 14.31 | 14.31 | +0.49 (+3.55%) | 72,266 |
17 Dec 2020 | USD | 14.19 | 14.19 | 13.609 | 13.82 | 13.82 | +0.05 (+0.36%) | 34,600 |
16 Dec 2020 | USD | 13.72 | 13.8 | 13.03 | 13.77 | 13.77 | +0.02 (+0.15%) | 178,000 |
15 Dec 2020 | USD | 13.39 | 13.77 | 12.75 | 13.75 | 13.75 | +0.3 (+2.23%) | 149,500 |
14 Dec 2020 | USD | 13.85 | 13.9 | 12.51 | 13.45 | 13.45 | -0.43 (-3.10%) | 462,600 |
11 Dec 2020 | USD | 14.9 | 15.05 | 13.55 | 13.88 | 13.88 | -0.82 (-5.58%) | 325,800 |
10 Dec 2020 | USD | 14.75 | 15.61 | 14.49 | 14.7 | 14.7 | +0.05 (+0.34%) | 424,600 |
9 Dec 2020 | USD | 14.29 | 15.66 | 14.01 | 14.65 | 14.65 | +0.64 (+4.57%) | 397,900 |
8 Dec 2020 | USD | 14.16 | 14.5 | 13.01 | 14.01 | 14.01 | +0.29 (+2.11%) | 326,800 |
7 Dec 2020 | USD | 13.23 | 14.2 | 12.65 | 13.72 | 13.72 | +0.86 (+6.69%) | 590,200 |
4 Dec 2020 | USD | 12.55 | 12.96 | 12.34 | 12.86 | 12.86 | +0.61 (+4.98%) | 475,000 |
3 Dec 2020 | USD | 11.5 | 12.33 | 11.5 | 12.25 | 12.25 | +0.83 (+7.27%) | 431,700 |
2 Dec 2020 | USD | 11.01 | 11.95 | 10.9 | 11.42 | 11.42 | +0.02 (+0.18%) | 305,000 |
1 Dec 2020 | USD | 11.43 | 11.5 | 10.9 | 11.4 | 11.4 | +0.22 (+1.97%) | 373,000 |
30 Nov 2020 | USD | 12.07 | 12.08 | 10.82 | 11.18 | 11.18 | +0.08 (+0.72%) | 663,800 |
27 Nov 2020 | USD | 11.05 | 11.1 | 10.81 | 11.1 | 11.1 | +0.41 (+3.84%) | 538,800 |
25 Nov 2020 | USD | 10.64 | 10.69 | 10.37 | 10.69 | 10.69 | +0.25 (+2.39%) | 636,700 |
24 Nov 2020 | USD | 10.55 | 10.724 | 10.4 | 10.44 | 10.44 | -0.02 (-0.19%) | 145,500 |
23 Nov 2020 | USD | 10.4 | 10.55 | 10.35 | 10.46 | 10.46 | +0.06 (+0.58%) | 111,100 |
20 Nov 2020 | USD | 10.45 | 10.6 | 10.31 | 10.4 | 10.4 | -0.05 (-0.48%) | 160,100 |
19 Nov 2020 | USD | 10.46 | 10.46 | 10.34 | 10.45 | 10.45 | +0.06 (+0.58%) | 459,600 |
18 Nov 2020 | USD | 10.45 | 10.54 | 10.221 | 10.39 | 10.39 | -0.06 (-0.57%) | 148,600 |
17 Nov 2020 | USD | 10.59 | 10.7 | 10.36 | 10.45 | 10.45 | -0.05 (-0.48%) | 911,200 |
16 Nov 2020 | USD | 10.48 | 10.55 | 10.25 | 10.5 | 10.5 | +0.4 (+3.96%) | 2,729,700 |
13 Nov 2020 | USD | 10.1 | 10.1 | 10.05 | 10.1 | 10.1 | -0.025 (-0.25%) | 21,300 |
12 Nov 2020 | USD | 10.07 | 10.35 | 10.06 | 10.125 | 10.125 | +0.125 (+1.25%) | 12,100 |
11 Nov 2020 | USD | 10.07 | 10.07 | 10 | 10 | 10 | -0.07 (-0.70%) | 900 |