Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 18.84 | 18.87 | 18.61 | 18.68 | 18.68 | -0.29 (-1.53%) | 2,563,700 |
8 Dec 2020 | USD | 18.61 | 19.04 | 18.6 | 18.97 | 18.97 | +0.2 (+1.07%) | 2,449,300 |
7 Dec 2020 | USD | 18.61 | 18.92 | 18.53 | 18.77 | 18.77 | +0.02 (+0.11%) | 1,925,700 |
4 Dec 2020 | USD | 18.55 | 18.76 | 18.55 | 18.75 | 18.75 | +0.34 (+1.85%) | 815,400 |
3 Dec 2020 | USD | 18.34 | 18.5 | 18.34 | 18.41 | 18.41 | +0.07 (+0.38%) | 723,600 |
2 Dec 2020 | USD | 18.24 | 18.47 | 18.2 | 18.34 | 18.34 | +0.36 (+2.00%) | 1,057,900 |
1 Dec 2020 | USD | 17.97 | 18.01 | 17.87 | 17.98 | 17.98 | +0.15 (+0.84%) | 1,318,000 |
30 Nov 2020 | USD | 18.01 | 18.04 | 17.72 | 17.83 | 17.83 | -0.14 (-0.78%) | 1,160,700 |
27 Nov 2020 | USD | 17.89 | 18.01 | 17.86 | 17.97 | 17.97 | +0.25 (+1.41%) | 500,200 |
25 Nov 2020 | USD | 17.52 | 17.72 | 17.51 | 17.72 | 17.72 | +0.11 (+0.62%) | 1,036,400 |
24 Nov 2020 | USD | 17.55 | 17.69 | 17.52 | 17.61 | 17.61 | 0.0 (0.0%) | 905,800 |
23 Nov 2020 | USD | 17.6 | 17.76 | 17.54 | 17.61 | 17.61 | +0.06 (+0.34%) | 998,600 |
20 Nov 2020 | USD | 17.6 | 17.61 | 17.47 | 17.55 | 17.55 | +0.1 (+0.57%) | 735,600 |
19 Nov 2020 | USD | 17.33 | 17.49 | 17.29 | 17.45 | 17.45 | +0.07 (+0.40%) | 650,800 |
18 Nov 2020 | USD | 17.47 | 17.54 | 17.37 | 17.38 | 17.38 | +0.01 (+0.06%) | 1,053,300 |
17 Nov 2020 | USD | 17.12 | 17.38 | 17.12 | 17.37 | 17.37 | +0.12 (+0.70%) | 1,309,600 |
16 Nov 2020 | USD | 17.54 | 17.56 | 17.14 | 17.25 | 17.25 | -0.04 (-0.23%) | 890,900 |
13 Nov 2020 | USD | 17.06 | 17.34 | 17.06 | 17.29 | 17.29 | +0.41 (+2.43%) | 693,100 |
12 Nov 2020 | USD | 16.97 | 17.1 | 16.85 | 16.88 | 16.88 | -0.42 (-2.43%) | 869,900 |
11 Nov 2020 | USD | 17.25 | 17.42 | 17.22 | 17.3 | 17.3 | +0.22 (+1.29%) | 1,486,900 |
10 Nov 2020 | USD | 16.95 | 17.19 | 16.9 | 17.08 | 17.08 | +0.29 (+1.73%) | 1,069,100 |
9 Nov 2020 | USD | 17.07 | 17.15 | 16.79 | 16.79 | 16.79 | +0.09 (+0.54%) | 1,176,000 |
6 Nov 2020 | USD | 16.71 | 16.79 | 16.65 | 16.7 | 16.7 | -0.17 (-1.01%) | 864,000 |
5 Nov 2020 | USD | 16.73 | 16.93 | 16.7 | 16.87 | 16.87 | +0.56 (+3.43%) | 1,333,000 |
4 Nov 2020 | USD | 16.14 | 16.44 | 16.03 | 16.31 | 16.31 | +0.47 (+2.97%) | 2,003,300 |
3 Nov 2020 | USD | 15.94 | 15.98 | 15.78 | 15.84 | 15.84 | +0.1 (+0.64%) | 1,474,600 |
2 Nov 2020 | USD | 15.65 | 15.77 | 15.62 | 15.74 | 15.74 | +0.35 (+2.27%) | 1,305,700 |
30 Oct 2020 | USD | 15.64 | 15.64 | 15.3 | 15.39 | 15.39 | -0.56 (-3.51%) | 1,745,800 |
29 Oct 2020 | USD | 16.6 | 16.62 | 15.9 | 15.95 | 15.95 | -0.15 (-0.93%) | 1,784,800 |
28 Oct 2020 | USD | 16.22 | 16.38 | 16.09 | 16.1 | 16.1 | -0.45 (-2.72%) | 1,659,000 |