Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | USD | 10.1 | 10.1 | 10 | 10.04 | 10.04 | +0.01 (+0.10%) | 277,000 |
21 Aug 2020 | USD | 10.07 | 10.07 | 9.97 | 10.03 | 10.03 | -0.025 (-0.25%) | 443,000 |
20 Aug 2020 | USD | 10.09 | 10.097 | 10.02 | 10.055 | 10.055 | -0.025 (-0.25%) | 311,800 |
19 Aug 2020 | USD | 10.07 | 10.15 | 10.05 | 10.08 | 10.08 | -0.045 (-0.44%) | 750,300 |
18 Aug 2020 | USD | 10.22 | 10.22 | 10.07 | 10.125 | 10.125 | -0.025 (-0.25%) | 488,900 |
17 Aug 2020 | USD | 10.24 | 10.24 | 10.03 | 10.15 | 10.15 | +0.05 (+0.50%) | 371,200 |
14 Aug 2020 | USD | 10.125 | 10.13 | 10.05 | 10.1 | 10.1 | -0.05 (-0.49%) | 141,800 |
13 Aug 2020 | USD | 10.17 | 10.18 | 10.11 | 10.15 | 10.15 | 0.0 (0.0%) | 37,200 |
12 Aug 2020 | USD | 10.15 | 10.17 | 10.11 | 10.15 | 10.15 | -0.05 (-0.49%) | 411,900 |
11 Aug 2020 | USD | 10.1 | 10.2 | 10.07 | 10.2 | 10.2 | +0.11 (+1.09%) | 304,200 |
10 Aug 2020 | USD | 10.1 | 10.15 | 10.06 | 10.09 | 10.09 | -0.04 (-0.39%) | 461,200 |
7 Aug 2020 | USD | 10.1 | 10.17 | 10.05 | 10.13 | 10.13 | +0.03 (+0.30%) | 149,700 |
6 Aug 2020 | USD | 10.1 | 10.16 | 10.05 | 10.1 | 10.1 | 0.0 (0.0%) | 214,000 |
5 Aug 2020 | USD | 10.2 | 10.2 | 10.05 | 10.1 | 10.1 | -0.13 (-1.27%) | 939,100 |
4 Aug 2020 | USD | 10.05 | 10.25 | 10.042 | 10.23 | 10.23 | +0.19 (+1.89%) | 371,700 |
3 Aug 2020 | USD | 10.39 | 10.39 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 164,600 |
31 Jul 2020 | USD | 10.28 | 10.28 | 10.1 | 10.12 | 10.12 | -0.18 (-1.75%) | 682,300 |
30 Jul 2020 | USD | 10.365 | 10.4 | 10.23 | 10.3 | 10.3 | -0.05 (-0.48%) | 717,161 |
29 Jul 2020 | USD | 10.45 | 10.45 | 10.34 | 10.35 | 10.35 | -0.05 (-0.48%) | 99,730 |
28 Jul 2020 | USD | 10.37 | 10.45 | 10.37 | 10.4 | 10.4 | -0.03 (-0.29%) | 537,219 |
27 Jul 2020 | USD | 10.38 | 10.43 | 10.38 | 10.43 | 10.43 | +0.06 (+0.58%) | 7,821 |
24 Jul 2020 | USD | 10.5 | 10.5 | 10.35 | 10.37 | 10.37 | -0.045 (-0.44%) | 1,295,125 |
23 Jul 2020 | USD | 10.46 | 10.46 | 10.33 | 10.4155 | 10.4155 | +0.015 (+0.15%) | 79,587 |
22 Jul 2020 | USD | 10.41 | 10.45 | 10.38 | 10.4 | 10.4 | -0.05 (-0.48%) | 682,331 |
21 Jul 2020 | USD | 10.46 | 10.49 | 10.425 | 10.45 | 10.45 | +0.01 (+0.10%) | 484,865 |
20 Jul 2020 | USD | 10.37 | 10.45 | 10.37 | 10.44 | 10.44 | +0.08 (+0.77%) | 446,930 |
17 Jul 2020 | USD | 10.35 | 10.42 | 10.35 | 10.36 | 10.36 | -0.01 (-0.10%) | 391,000 |
16 Jul 2020 | USD | 10.35 | 10.4 | 10.33 | 10.37 | 10.37 | +0.01 (+0.10%) | 1,143,800 |
15 Jul 2020 | USD | 10.4 | 10.41 | 10.34 | 10.36 | 10.36 | +0.01 (+0.10%) | 2,752,500 |
14 Jul 2020 | USD | 10.42 | 10.44 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 17,017,800 |