Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | USD | 10.3 | 10.3 | 10.25 | 10.26 | 10.26 | -0.04 (-0.39%) | 8,692 |
25 Feb 2020 | USD | 10.3 | 10.31 | 10.28 | 10.3 | 10.3 | +0.01 (+0.10%) | 562,041 |
24 Feb 2020 | USD | 10.3175 | 10.34 | 10.28 | 10.29 | 10.29 | -0.03 (-0.29%) | 321,156 |
21 Feb 2020 | USD | 10.34 | 10.34 | 10.3 | 10.32 | 10.32 | -0.01 (-0.10%) | 324,666 |
20 Feb 2020 | USD | 10.34 | 10.35 | 10.32 | 10.33 | 10.33 | 0.0 (0.0%) | 55,985 |
19 Feb 2020 | USD | 10.31 | 10.395 | 10.31 | 10.33 | 10.33 | +0.01 (+0.10%) | 874,824 |
18 Feb 2020 | USD | 10.34 | 10.34 | 10.3 | 10.32 | 10.32 | 0.0 (0.0%) | 119,227 |
14 Feb 2020 | USD | 10.3075 | 10.34 | 10.2846 | 10.32 | 10.32 | -0.03 (-0.29%) | 132,374 |
13 Feb 2020 | USD | 10.33 | 10.44 | 10.26 | 10.35 | 10.35 | +0.17 (+1.67%) | 4,042,947 |
12 Feb 2020 | USD | 10.18 | 10.18 | 10.155 | 10.18 | 10.18 | +0.02 (+0.20%) | 8,338 |
11 Feb 2020 | USD | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | -0.03 (-0.29%) | 18,656 |
10 Feb 2020 | USD | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | +0.03 (+0.30%) | 42,028 |
7 Feb 2020 | USD | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.03 (-0.29%) | 132 |
6 Feb 2020 | USD | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.0 (0.0%) | 87,299 |
5 Feb 2020 | USD | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | +0.03 (+0.30%) | 503,699 |
4 Feb 2020 | USD | 10.1 | 10.16 | 10.1 | 10.16 | 10.16 | +0.05 (+0.49%) | 98,001 |
3 Feb 2020 | USD | 10.13 | 10.15 | 10.1 | 10.11 | 10.11 | -0.01 (-0.10%) | 39,233 |
31 Jan 2020 | USD | 10.14 | 10.14 | 10.11 | 10.12 | 10.12 | -0.02 (-0.20%) | 1,675 |
30 Jan 2020 | USD | 10.11 | 10.16 | 10.11 | 10.14 | 10.14 | -0.01 (-0.10%) | 940,500 |
29 Jan 2020 | USD | 10.14 | 10.16 | 10.12 | 10.15 | 10.15 | -0.01 (-0.10%) | 1,464,440 |
28 Jan 2020 | USD | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | +0.02 (+0.20%) | 13,726 |
27 Jan 2020 | USD | 10.1 | 10.15 | 10.1 | 10.14 | 10.14 | 0.0 (0.0%) | 59,014 |
24 Jan 2020 | USD | 10.12 | 10.15 | 10.1 | 10.14 | 10.14 | 0.0 (0.0%) | 647,709 |
23 Jan 2020 | USD | 10.16 | 10.16 | 10.13 | 10.14 | 10.14 | 0.0 (0.0%) | 500,352 |
22 Jan 2020 | USD | 10.13 | 10.16 | 10.12 | 10.14 | 10.14 | -0.01 (-0.10%) | 758,090 |
21 Jan 2020 | USD | 10.16 | 10.16 | 10.13 | 10.15 | 10.15 | 0.0 (0.0%) | 25,616 |
17 Jan 2020 | USD | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.005 (-0.05%) | 230,927 |
16 Jan 2020 | USD | 10.16 | 10.16 | 10.14 | 10.155 | 10.155 | +0.005 (+0.05%) | 328,256 |
15 Jan 2020 | USD | 10.16 | 10.17 | 10.14 | 10.15 | 10.15 | 0.0 (0.0%) | 370,740 |
14 Jan 2020 | USD | 10.17 | 10.19 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 2,203,319 |