Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 10.91 | 10.91 | 10.91 | 10.91 | 14.3553 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 10.87 | 10.91 | 10.78 | 10.91 | 14.3553 | +0.09 (+0.83%) | 79,442 |
23 Dec 2019 | USD | 10.82 | 10.86 | 10.78 | 10.82 | 14.2368 | +0.01 (+0.09%) | 211,467 |
20 Dec 2019 | USD | 10.886 | 10.915 | 10.81 | 10.81 | 14.2237 | -0.092 (-0.84%) | 43,481 |
19 Dec 2019 | USD | 11 | 11.06 | 10.9 | 10.902 | 14.3447 | -0.158 (-1.43%) | 66,585 |
18 Dec 2019 | USD | 11.06 | 11.09 | 11.02 | 11.06 | 14.5526 | -0.08 (-0.72%) | 50,752 |
17 Dec 2019 | USD | 11.09 | 11.22 | 11.09 | 11.14 | 14.6579 | -0.21 (-1.85%) | 70,624 |
16 Dec 2019 | USD | 11.39 | 11.434 | 11.31 | 11.35 | 14.9342 | +0.24 (+2.16%) | 798,703 |
13 Dec 2019 | USD | 11.15 | 11.175 | 11.016 | 11.11 | 14.6184 | +0.4 (+3.73%) | 977,759 |
12 Dec 2019 | USD | 10.63 | 10.73 | 10.56 | 10.71 | 14.0921 | +0.203 (+1.93%) | 81,594 |
11 Dec 2019 | USD | 10.476 | 10.55 | 10.44 | 10.5075 | 13.8257 | -0.102 (-0.97%) | 65,874 |
10 Dec 2019 | USD | 10.63 | 10.645 | 10.58 | 10.61 | 13.9605 | +0.005 (+0.05%) | 67,827 |
9 Dec 2019 | USD | 10.56 | 10.68 | 10.56 | 10.605 | 13.9539 | +0.175 (+1.68%) | 103,744 |
6 Dec 2019 | USD | 10.44 | 10.49 | 10.38 | 10.43 | 13.7237 | +0.1 (+0.97%) | 42,051 |
5 Dec 2019 | USD | 10.305 | 10.37 | 10.25 | 10.33 | 13.5921 | -0.014 (-0.14%) | 137,406 |
4 Dec 2019 | USD | 10.28 | 10.35 | 10.27 | 10.344 | 13.6105 | +0.114 (+1.11%) | 135,314 |
3 Dec 2019 | USD | 10.173 | 10.26 | 10.116 | 10.23 | 13.4605 | -0.07 (-0.68%) | 50,825 |
2 Dec 2019 | USD | 10.37 | 10.4 | 10.26 | 10.3 | 13.5526 | -0.16 (-1.53%) | 123,713 |
29 Nov 2019 | USD | 10.44 | 10.46 | 10.32 | 10.46 | 13.7632 | +0.1 (+0.97%) | 24,291 |
28 Nov 2019 | USD | 10.36 | 10.36 | 10.36 | 10.36 | 13.6316 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 10.34 | 10.43 | 10.32 | 10.36 | 13.6316 | +0.02 (+0.19%) | 95,033 |
26 Nov 2019 | USD | 10.38 | 10.46 | 10.29 | 10.34 | 13.6053 | -0.062 (-0.60%) | 141,110 |
25 Nov 2019 | USD | 10.44 | 10.44 | 10.33 | 10.402 | 13.6868 | +0.057 (+0.55%) | 1,422,955 |
22 Nov 2019 | USD | 10.35 | 10.4 | 10.31 | 10.345 | 13.6118 | -0.045 (-0.43%) | 47,647 |
21 Nov 2019 | USD | 10.56 | 10.56 | 10.28 | 10.39 | 13.6711 | -0.07 (-0.67%) | 129,104 |
20 Nov 2019 | USD | 10.47 | 10.52 | 10.42 | 10.46 | 13.7632 | -0.47 (-4.30%) | 177,914 |
19 Nov 2019 | USD | 10.98 | 10.98 | 10.85 | 10.93 | 14.3816 | +0.086 (+0.79%) | 65,683 |
18 Nov 2019 | USD | 10.8 | 10.99 | 10.75 | 10.844 | 14.2684 | -0.396 (-3.52%) | 74,637 |
15 Nov 2019 | USD | 11.234 | 11.4 | 11.2101 | 11.24 | 14.7895 | +0.035 (+0.31%) | 23,402 |
14 Nov 2019 | USD | 11.194 | 11.21 | 11.11 | 11.205 | 14.7434 | +0.035 (+0.31%) | 51,102 |