Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | USD | 18.6 | 18.6 | 18.1 | 18.1 | 18.1 | -0.43 (-2.32%) | 1,235,700 |
10 Dec 2020 | USD | 18.67 | 18.78 | 18.52 | 18.53 | 18.53 | -0.38 (-2.01%) | 1,430,700 |
9 Dec 2020 | USD | 18.65 | 18.95 | 18.62 | 18.91 | 18.91 | +0.46 (+2.49%) | 1,458,200 |
8 Dec 2020 | USD | 18.39 | 18.86 | 18.345 | 18.45 | 18.45 | 0.0 (0.0%) | 1,543,100 |
7 Dec 2020 | USD | 18.68 | 18.79 | 18.45 | 18.45 | 18.45 | -0.35 (-1.86%) | 713,700 |
4 Dec 2020 | USD | 18.39 | 18.84 | 18.39 | 18.8 | 18.8 | +0.56 (+3.07%) | 810,600 |
3 Dec 2020 | USD | 18.13 | 18.61 | 18.045 | 18.24 | 18.24 | +0.1 (+0.55%) | 1,780,900 |
2 Dec 2020 | USD | 17.91 | 18.17 | 17.78 | 18.14 | 18.14 | +0.16 (+0.89%) | 731,500 |
1 Dec 2020 | USD | 18.14 | 18.3 | 17.88 | 17.98 | 17.98 | +0.08 (+0.45%) | 856,100 |
30 Nov 2020 | USD | 18.19 | 18.4 | 17.89 | 17.9 | 17.9 | -0.39 (-2.13%) | 1,369,800 |
27 Nov 2020 | USD | 18.31 | 18.71 | 18.21 | 18.29 | 18.29 | -0.01 (-0.05%) | 508,700 |
25 Nov 2020 | USD | 18.7 | 18.76 | 18.16 | 18.3 | 18.3 | -0.41 (-2.19%) | 1,156,700 |
24 Nov 2020 | USD | 18.49 | 18.97 | 18.31 | 18.71 | 18.71 | +0.56 (+3.09%) | 1,990,800 |
23 Nov 2020 | USD | 18.13 | 18.28 | 18.06 | 18.15 | 18.15 | +0.2 (+1.11%) | 1,423,000 |
20 Nov 2020 | USD | 17.37 | 17.985 | 17.21 | 17.95 | 17.95 | +0.55 (+3.16%) | 2,379,700 |
19 Nov 2020 | USD | 17.67 | 17.88 | 17.23 | 17.4 | 17.4 | -0.45 (-2.52%) | 1,528,300 |
18 Nov 2020 | USD | 18.29 | 18.44 | 17.85 | 17.85 | 17.85 | -0.33 (-1.82%) | 1,672,900 |
17 Nov 2020 | USD | 17.9 | 18.36 | 17.725 | 18.18 | 18.18 | -0.07 (-0.38%) | 1,652,500 |
16 Nov 2020 | USD | 17.85 | 18.33 | 17.58 | 18.25 | 18.25 | +0.88 (+5.07%) | 3,889,600 |
13 Nov 2020 | USD | 17.03 | 17.55 | 17.03 | 17.37 | 17.37 | +0.52 (+3.09%) | 3,172,600 |
12 Nov 2020 | USD | 17.04 | 17.09 | 16.69 | 16.85 | 16.85 | -0.34 (-1.98%) | 3,279,500 |
11 Nov 2020 | USD | 17.53 | 17.53 | 16.79 | 17.19 | 17.19 | -0.28 (-1.60%) | 1,906,500 |
10 Nov 2020 | USD | 17.86 | 17.89 | 17.45 | 17.47 | 17.47 | -0.17 (-0.96%) | 1,767,400 |
9 Nov 2020 | USD | 18.5 | 19 | 17.59 | 17.64 | 17.64 | +0.89 (+5.31%) | 3,675,500 |
6 Nov 2020 | USD | 17.36 | 17.61 | 16.74 | 16.75 | 16.75 | -0.92 (-5.21%) | 2,858,500 |
5 Nov 2020 | USD | 18.11 | 18.27 | 17.5 | 17.67 | 17.67 | -0.13 (-0.73%) | 2,523,600 |
4 Nov 2020 | USD | 17.66 | 18.25 | 16.86 | 17.8 | 17.8 | -0.37 (-2.04%) | 1,023,500 |
3 Nov 2020 | USD | 18.06 | 18.47 | 17.9 | 18.17 | 18.17 | +0.6 (+3.41%) | 1,131,300 |
2 Nov 2020 | USD | 16.88 | 17.58 | 16.739 | 17.57 | 17.57 | +0.98 (+5.91%) | 1,143,000 |
30 Oct 2020 | USD | 16.64 | 16.74 | 16.18 | 16.59 | 16.59 | -0.11 (-0.66%) | 846,400 |