Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2020 | USD | 31.32 | 31.45 | 30.73 | 31 | 31 | -0.28 (-0.90%) | 384,186 |
16 Dec 2020 | USD | 31.59 | 31.65 | 31 | 31.28 | 31.28 | -0.06 (-0.19%) | 363,715 |
15 Dec 2020 | USD | 30.74 | 31.35 | 30.57 | 31.34 | 31.34 | +0.7 (+2.28%) | 428,933 |
14 Dec 2020 | USD | 31.38 | 31.95 | 30.63 | 30.64 | 30.64 | -0.33 (-1.07%) | 630,637 |
11 Dec 2020 | USD | 31.26 | 31.26 | 30.33 | 30.97 | 30.97 | -0.74 (-2.33%) | 628,191 |
10 Dec 2020 | USD | 31.35 | 32.2043 | 31.31 | 31.71 | 31.71 | -0.08 (-0.25%) | 793,513 |
9 Dec 2020 | USD | 30.9 | 32.04 | 30.87 | 31.79 | 31.79 | +1.03 (+3.35%) | 556,586 |
8 Dec 2020 | USD | 30.57 | 30.83 | 30.39 | 30.76 | 30.76 | -0.21 (-0.68%) | 573,810 |
7 Dec 2020 | USD | 31.37 | 31.5 | 30.81 | 30.97 | 30.97 | -0.59 (-1.87%) | 340,466 |
4 Dec 2020 | USD | 30.98 | 31.57 | 30.85 | 31.56 | 31.56 | +0.83 (+2.70%) | 402,600 |
3 Dec 2020 | USD | 30.66 | 31.25 | 30.58 | 30.73 | 30.73 | +0.19 (+0.62%) | 469,597 |
2 Dec 2020 | USD | 30.13 | 30.71 | 29.96 | 30.54 | 30.54 | +0.37 (+1.23%) | 359,895 |
1 Dec 2020 | USD | 30.62 | 30.97 | 30.04 | 30.17 | 30.17 | +0.07 (+0.23%) | 1,109,110 |
30 Nov 2020 | USD | 30.67 | 30.88 | 30.01 | 30.1 | 30.1 | -0.83 (-2.68%) | 500,785 |
27 Nov 2020 | USD | 31.2 | 31.45 | 30.4 | 30.93 | 30.93 | -0.25 (-0.80%) | 249,525 |
25 Nov 2020 | USD | 31.14 | 31.355 | 30.47 | 31.18 | 31.18 | -0.2 (-0.64%) | 600,786 |
24 Nov 2020 | USD | 31.25 | 31.52 | 30.67 | 31.38 | 31.38 | +1.1 (+3.63%) | 948,231 |
23 Nov 2020 | USD | 29.21 | 30.7 | 29.21 | 30.28 | 30.28 | +1.4 (+4.85%) | 907,006 |
20 Nov 2020 | USD | 27.49 | 28.94 | 27.49 | 28.88 | 28.88 | +1.2 (+4.34%) | 899,994 |
19 Nov 2020 | USD | 27.85 | 28.27 | 27.14 | 27.68 | 27.68 | -0.42 (-1.49%) | 451,846 |
18 Nov 2020 | USD | 29 | 29.35 | 28.08 | 28.1 | 28.1 | -0.69 (-2.40%) | 543,158 |
17 Nov 2020 | USD | 28.32 | 28.85 | 28.13 | 28.79 | 28.79 | -0.06 (-0.21%) | 791,393 |
16 Nov 2020 | USD | 27.6 | 29.28 | 26.75 | 28.85 | 28.85 | +1.83 (+6.77%) | 1,603,065 |
13 Nov 2020 | USD | 26.39 | 27.51 | 26.2 | 27.02 | 27.02 | +1.06 (+4.08%) | 1,130,014 |
12 Nov 2020 | USD | 26.36 | 26.595 | 25.71 | 25.96 | 25.96 | -0.76 (-2.84%) | 665,558 |
11 Nov 2020 | USD | 26.73 | 27.13 | 26.16 | 26.72 | 26.72 | +0.08 (+0.30%) | 696,976 |
10 Nov 2020 | USD | 27.2 | 27.33 | 26.57 | 26.64 | 26.64 | -0.14 (-0.52%) | 1,112,094 |
9 Nov 2020 | USD | 28 | 28.97 | 26.52 | 26.78 | 26.78 | +0.42 (+1.59%) | 2,259,678 |
6 Nov 2020 | USD | 26.21 | 27.22 | 25.6 | 26.36 | 26.36 | +0.08 (+0.30%) | 1,208,962 |
5 Nov 2020 | USD | 25.2 | 26.48 | 25.03 | 26.28 | 26.28 | +1.53 (+6.18%) | 892,395 |