Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 10.16 | 10.4 | 10.16 | 10.35 | 10.35 | +0.19 (+1.87%) | 76,100 |
3 Sep 2020 | USD | 10.18 | 10.35 | 10.15 | 10.16 | 10.16 | -0.12 (-1.17%) | 26,700 |
2 Sep 2020 | USD | 10.12 | 10.4 | 10.12 | 10.28 | 10.28 | +0.05 (+0.49%) | 54,900 |
1 Sep 2020 | USD | 10.11 | 10.23 | 10.11 | 10.23 | 10.23 | +0.13 (+1.29%) | 210,200 |
31 Aug 2020 | USD | 10.25 | 10.376 | 10.1 | 10.1 | 10.1 | -0.05 (-0.49%) | 116,200 |
28 Aug 2020 | USD | 10.15 | 10.2 | 10.15 | 10.15 | 10.15 | -0.03 (-0.29%) | 59,200 |
27 Aug 2020 | USD | 10.22 | 10.22 | 10.11 | 10.18 | 10.18 | -0.1 (-0.97%) | 72,600 |
26 Aug 2020 | USD | 10.2 | 10.28 | 10.16 | 10.28 | 10.28 | +0.13 (+1.28%) | 105,900 |
25 Aug 2020 | USD | 10.09 | 10.18 | 10.03 | 10.15 | 10.15 | +0.02 (+0.20%) | 97,600 |
24 Aug 2020 | USD | 10.1 | 10.13 | 10.05 | 10.13 | 10.13 | +0.04 (+0.40%) | 13,800 |
21 Aug 2020 | USD | 10.065 | 10.13 | 9.99 | 10.09 | 10.09 | -0.01 (-0.10%) | 480,100 |
20 Aug 2020 | USD | 10.125 | 10.125 | 10.06 | 10.1 | 10.1 | +0.01 (+0.10%) | 272,700 |
19 Aug 2020 | USD | 10.18 | 10.4 | 10.07 | 10.09 | 10.09 | -0.03 (-0.30%) | 1,622,700 |
18 Aug 2020 | USD | 10.22 | 10.3 | 10.11 | 10.12 | 10.12 | -0.11 (-1.08%) | 1,147,500 |
17 Aug 2020 | USD | 10.3 | 10.3 | 10.15 | 10.23 | 10.23 | -0.01 (-0.10%) | 5,500 |
14 Aug 2020 | USD | 10.4 | 10.4 | 10.2 | 10.24 | 10.24 | -0.01 (-0.10%) | 592,500 |
13 Aug 2020 | USD | 10.4 | 10.4 | 10.2 | 10.25 | 10.25 | 0.0 (0.0%) | 552,400 |
12 Aug 2020 | USD | 10.33 | 10.35 | 10.25 | 10.25 | 10.25 | -0.08 (-0.77%) | 2,458,800 |
11 Aug 2020 | USD | 10.4 | 10.4 | 10.2 | 10.33 | 10.33 | +0.08 (+0.78%) | 601,800 |
10 Aug 2020 | USD | 10.5 | 10.5 | 10.2 | 10.25 | 10.25 | -0.12 (-1.16%) | 535,900 |
7 Aug 2020 | USD | 10.19 | 10.38 | 10.11 | 10.37 | 10.37 | +0.15 (+1.47%) | 2,434,700 |
6 Aug 2020 | USD | 10.22 | 10.49 | 10.13 | 10.22 | 10.22 | +0.06 (+0.59%) | 354,500 |
5 Aug 2020 | USD | 10.5 | 10.5 | 10.15 | 10.16 | 10.16 | -0.09 (-0.88%) | 596,400 |
4 Aug 2020 | USD | 10.47 | 10.47 | 10.2 | 10.25 | 10.25 | 0.0 (0.0%) | 506,700 |
3 Aug 2020 | USD | 10.36 | 10.36 | 10.2 | 10.25 | 10.25 | -0.03 (-0.29%) | 274,600 |
31 Jul 2020 | USD | 10.43 | 10.53 | 10.02 | 10.28 | 10.28 | +0.03 (+0.29%) | 1,007,400 |
30 Jul 2020 | USD | 10.53 | 10.53 | 10.2 | 10.25 | 10.25 | -0.1 (-0.97%) | 67,500 |
29 Jul 2020 | USD | 10.55 | 10.55 | 10.3 | 10.35 | 10.35 | 0.0 (0.0%) | 254,800 |
28 Jul 2020 | USD | 10.38 | 10.5 | 10.35 | 10.35 | 10.35 | -0.1 (-0.96%) | 639,700 |
27 Jul 2020 | USD | 10.55 | 10.55 | 10.39 | 10.45 | 10.45 | -0.1 (-0.95%) | 2,300 |