Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 29.28 | 31.19 | 27.66 | 28.29 | 28.29 | -0.43 (-1.50%) | 2,269,000 |
8 Dec 2020 | USD | 30.12 | 31.365 | 27.65 | 28.72 | 28.72 | -1.29 (-4.30%) | 1,661,800 |
7 Dec 2020 | USD | 26.9 | 32.46 | 25.32 | 30.01 | 30.01 | +2.86 (+10.53%) | 2,958,700 |
4 Dec 2020 | USD | 24.03 | 27.3 | 24 | 27.15 | 27.15 | +3.37 (+14.17%) | 1,849,900 |
3 Dec 2020 | USD | 21.121 | 25.43 | 20.57 | 23.78 | 23.78 | -0.53 (-2.18%) | 4,448,100 |
2 Dec 2020 | USD | 24.36 | 25.25 | 22.32 | 24.31 | 24.31 | -0.97 (-3.84%) | 2,254,900 |
1 Dec 2020 | USD | 27.6 | 30.31 | 23.71 | 25.28 | 25.28 | -1.33 (-5.00%) | 3,888,800 |
30 Nov 2020 | USD | 23.043 | 35.79 | 22.5 | 26.61 | 26.61 | +5.31 (+24.93%) | 14,617,400 |
27 Nov 2020 | USD | 21.27 | 21.442 | 19.66 | 21.3 | 21.3 | +0.44 (+2.11%) | 797,600 |
25 Nov 2020 | USD | 17.35 | 21.1 | 16.96 | 20.86 | 20.86 | +3.48 (+20.02%) | 2,090,900 |
24 Nov 2020 | USD | 16.47 | 17.96 | 15.52 | 17.38 | 17.38 | +0.86 (+5.21%) | 943,500 |
23 Nov 2020 | USD | 17.09 | 17.34 | 15.55 | 16.52 | 16.52 | -0.9 (-5.17%) | 1,260,000 |
20 Nov 2020 | USD | 17.01 | 17.85 | 15.65 | 17.42 | 17.42 | +1.1 (+6.74%) | 1,831,300 |
19 Nov 2020 | USD | 14.49 | 16.36 | 14.41 | 16.32 | 16.32 | +2.19 (+15.50%) | 1,602,500 |
18 Nov 2020 | USD | 12.25 | 14.52 | 12.25 | 14.13 | 14.13 | +1.79 (+14.51%) | 1,458,000 |
17 Nov 2020 | USD | 12.8 | 12.95 | 11.97 | 12.34 | 12.34 | -0.43 (-3.37%) | 736,100 |
16 Nov 2020 | USD | 12.49 | 13.34 | 11.92 | 12.77 | 12.77 | +0.65 (+5.36%) | 1,012,600 |
13 Nov 2020 | USD | 11.99 | 12.21 | 11.445 | 12.12 | 12.12 | +0.63 (+5.48%) | 782,500 |
12 Nov 2020 | USD | 11.35 | 12.27 | 11.07 | 11.49 | 11.49 | +0.12 (+1.06%) | 920,800 |
11 Nov 2020 | USD | 10.58 | 11.45 | 10.15 | 11.37 | 11.37 | +0.82 (+7.77%) | 899,500 |
10 Nov 2020 | USD | 10.63 | 10.72 | 9.67 | 10.55 | 10.55 | +0.98 (+10.24%) | 1,033,300 |
9 Nov 2020 | USD | 10.22 | 10.44 | 9.36 | 9.57 | 9.57 | -0.34 (-3.43%) | 759,200 |
6 Nov 2020 | USD | 10.62 | 10.64 | 9.85 | 9.91 | 9.91 | -0.7 (-6.60%) | 777,600 |
5 Nov 2020 | USD | 10.63 | 10.99 | 10.35 | 10.61 | 10.61 | +0.08 (+0.76%) | 450,900 |
4 Nov 2020 | USD | 10 | 10.65 | 9.96 | 10.53 | 10.53 | +0.81 (+8.33%) | 539,500 |
3 Nov 2020 | USD | 9.08 | 9.87 | 8.928 | 9.72 | 9.72 | +0.74 (+8.24%) | 511,900 |
2 Nov 2020 | USD | 9.45 | 9.849 | 8.88 | 8.98 | 8.98 | -0.4 (-4.26%) | 379,800 |
30 Oct 2020 | USD | 10.11 | 10.31 | 9.155 | 9.38 | 9.38 | -0.88 (-8.58%) | 530,400 |
29 Oct 2020 | USD | 9.47 | 10.65 | 9.47 | 10.26 | 10.26 | +0.8 (+8.46%) | 646,800 |
28 Oct 2020 | USD | 9.67 | 9.9 | 8.951 | 9.46 | 9.46 | -0.52 (-5.21%) | 466,900 |