Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | USD | 17.29 | 17.52 | 17.29 | 17.46 | 17.46 | +0.08 (+0.46%) | 1,307,477 |
23 Dec 2020 | USD | 17.38 | 17.46 | 17.29 | 17.38 | 17.38 | +0.07 (+0.40%) | 1,215,626 |
22 Dec 2020 | USD | 17.4 | 17.41 | 17.28 | 17.31 | 17.31 | -0.11 (-0.63%) | 1,123,340 |
21 Dec 2020 | USD | 17.55 | 17.56 | 17.29 | 17.42 | 17.42 | -0.3 (-1.69%) | 1,665,343 |
18 Dec 2020 | USD | 17.77 | 17.86 | 17.65 | 17.72 | 17.72 | -0.08 (-0.45%) | 1,468,675 |
17 Dec 2020 | USD | 17.92 | 17.92 | 17.61 | 17.8 | 17.8 | -0.06 (-0.34%) | 1,302,943 |
16 Dec 2020 | USD | 18.18 | 18.22 | 17.83 | 17.86 | 17.86 | -0.32 (-1.76%) | 549,337 |
15 Dec 2020 | USD | 18.28 | 18.28 | 18.09 | 18.18 | 18.18 | +0.04 (+0.22%) | 658,621 |
14 Dec 2020 | USD | 18.2 | 18.3 | 18.12 | 18.14 | 18.14 | -0.11 (-0.60%) | 973,751 |
11 Dec 2020 | USD | 18.23 | 18.32 | 18.11 | 18.25 | 18.25 | -0.04 (-0.22%) | 1,054,878 |
10 Dec 2020 | USD | 18.25 | 18.35 | 18.09 | 18.29 | 18.29 | +0.06 (+0.33%) | 563,753 |
9 Dec 2020 | USD | 18.32 | 18.32 | 18.18 | 18.23 | 18.23 | +0.03 (+0.16%) | 367,654 |
8 Dec 2020 | USD | 17.91 | 18.31 | 17.84 | 18.2 | 18.2 | +0.24 (+1.34%) | 652,789 |
7 Dec 2020 | USD | 18.02 | 18.02 | 17.92 | 17.96 | 17.96 | -0.15 (-0.83%) | 861,275 |
4 Dec 2020 | USD | 18.36 | 18.36 | 18.01 | 18.11 | 18.11 | -0.14 (-0.77%) | 888,391 |
3 Dec 2020 | USD | 17.78 | 18.43 | 17.71 | 18.25 | 18.25 | +0.47 (+2.64%) | 1,141,482 |
2 Dec 2020 | USD | 17.6 | 17.855 | 17.52 | 17.78 | 17.78 | +0.14 (+0.79%) | 550,931 |
1 Dec 2020 | USD | 17.6 | 17.73 | 17.35 | 17.64 | 17.64 | +0.25 (+1.44%) | 1,211,931 |
30 Nov 2020 | USD | 17.51 | 17.59 | 17.34 | 17.39 | 17.39 | -0.14 (-0.80%) | 946,584 |
27 Nov 2020 | USD | 17.54 | 17.61 | 17.41 | 17.53 | 17.53 | +0.04 (+0.23%) | 586,340 |
25 Nov 2020 | USD | 17.7 | 17.71 | 17.44 | 17.49 | 17.49 | -0.21 (-1.19%) | 1,526,997 |
24 Nov 2020 | USD | 17.51 | 17.78 | 17.47 | 17.7 | 17.7 | +0.27 (+1.55%) | 1,113,710 |
23 Nov 2020 | USD | 17.58 | 17.67 | 17.42 | 17.43 | 17.43 | -0.14 (-0.80%) | 1,112,295 |
20 Nov 2020 | USD | 17.65 | 17.74 | 17.56 | 17.57 | 17.57 | -0.11 (-0.62%) | 726,353 |
19 Nov 2020 | USD | 17.62 | 17.75 | 17.55 | 17.68 | 17.68 | +0.09 (+0.51%) | 1,202,659 |
18 Nov 2020 | USD | 17.47 | 17.67 | 17.34 | 17.59 | 17.59 | +0.19 (+1.09%) | 1,404,795 |
17 Nov 2020 | USD | 17.7 | 17.81 | 17.35 | 17.4 | 17.4 | -0.33 (-1.86%) | 1,756,041 |
16 Nov 2020 | USD | 17.66 | 17.77 | 17.55 | 17.73 | 17.73 | +0.33 (+1.90%) | 718,177 |
13 Nov 2020 | USD | 17.31 | 17.58 | 17.31 | 17.4 | 17.4 | +0.09 (+0.52%) | 744,329 |
12 Nov 2020 | USD | 17.79 | 17.805 | 17.27 | 17.31 | 17.31 | -0.61 (-3.40%) | 708,660 |