Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2020 | USD | 20.68 | 21.16 | 19.83 | 20.03 | 20.03 | -0.26 (-1.28%) | 189,100 |
3 Dec 2020 | USD | 21.6 | 22.08 | 20.28 | 20.29 | 20.29 | -1.35 (-6.24%) | 91,800 |
2 Dec 2020 | USD | 22.09 | 23.388 | 21.64 | 21.64 | 21.64 | -0.46 (-2.08%) | 104,200 |
1 Dec 2020 | USD | 22.6 | 23.28 | 21.51 | 22.1 | 22.1 | -0.52 (-2.30%) | 126,800 |
30 Nov 2020 | USD | 21.48 | 22.88 | 21.48 | 22.62 | 22.62 | +1.19 (+5.55%) | 122,100 |
27 Nov 2020 | USD | 21.89 | 22.35 | 21.02 | 21.43 | 21.43 | -0.67 (-3.03%) | 27,100 |
25 Nov 2020 | USD | 21.7 | 22.42 | 21.4 | 22.1 | 22.1 | +0.21 (+0.96%) | 59,000 |
24 Nov 2020 | USD | 21.16 | 22.48 | 20.25 | 21.89 | 21.89 | +0.12 (+0.55%) | 78,000 |
23 Nov 2020 | USD | 21.12 | 22.09 | 21.01 | 21.77 | 21.77 | +0.6 (+2.83%) | 67,000 |
20 Nov 2020 | USD | 21.7 | 22 | 21.09 | 21.17 | 21.17 | -0.33 (-1.53%) | 42,600 |
19 Nov 2020 | USD | 20.81 | 22.435 | 20.81 | 21.5 | 21.5 | +0.5 (+2.38%) | 71,000 |
18 Nov 2020 | USD | 20.57 | 21.23 | 20.315 | 21 | 21 | +0.24 (+1.16%) | 60,400 |
17 Nov 2020 | USD | 20.63 | 20.83 | 20.18 | 20.76 | 20.76 | +0.27 (+1.32%) | 110,000 |
16 Nov 2020 | USD | 20.5 | 20.885 | 20 | 20.49 | 20.49 | +0.09 (+0.44%) | 74,800 |
13 Nov 2020 | USD | 19.86 | 20.58 | 19.86 | 20.4 | 20.4 | +0.3 (+1.49%) | 53,700 |
12 Nov 2020 | USD | 19.96 | 20.63 | 19.53 | 20.1 | 20.1 | +0.14 (+0.70%) | 38,800 |
11 Nov 2020 | USD | 20.6 | 21.07 | 19.62 | 19.96 | 19.96 | -0.33 (-1.63%) | 52,800 |
10 Nov 2020 | USD | 20.69 | 20.72 | 20.2 | 20.29 | 20.29 | -0.27 (-1.31%) | 40,100 |
9 Nov 2020 | USD | 20.9 | 20.9 | 20.09 | 20.56 | 20.56 | +0.06 (+0.29%) | 56,100 |
6 Nov 2020 | USD | 21.02 | 21.3 | 20.38 | 20.5 | 20.5 | -0.18 (-0.87%) | 102,100 |
5 Nov 2020 | USD | 21.24 | 21.79 | 20.298 | 20.68 | 20.68 | -0.66 (-3.09%) | 160,600 |
4 Nov 2020 | USD | 21.37 | 21.86 | 20.2 | 21.34 | 21.34 | +0.15 (+0.71%) | 133,500 |
3 Nov 2020 | USD | 21.3 | 21.98 | 20.02 | 21.19 | 21.19 | +0.19 (+0.90%) | 172,400 |
2 Nov 2020 | USD | 21 | 21.92 | 20.9 | 21 | 21 | +0.2 (+0.96%) | 32,500 |
30 Oct 2020 | USD | 19.75 | 21.53 | 19.5 | 20.8 | 20.8 | +0.88 (+4.42%) | 174,200 |
29 Oct 2020 | USD | 19.44 | 20.055 | 19.17 | 19.92 | 19.92 | +0.61 (+3.16%) | 104,000 |
28 Oct 2020 | USD | 20.98 | 20.98 | 19 | 19.31 | 19.31 | -1.74 (-8.27%) | 111,500 |
27 Oct 2020 | USD | 20.32 | 21.537 | 20 | 21.05 | 21.05 | +0.95 (+4.73%) | 239,600 |
26 Oct 2020 | USD | 19.91 | 20.53 | 19.91 | 20.1 | 20.1 | +0.08 (+0.40%) | 69,900 |
23 Oct 2020 | USD | 20.7 | 20.83 | 19.95 | 20.02 | 20.02 | -0.53 (-2.58%) | 61,300 |