Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 10.15 | 10.24 | 10.08 | 10.2 | 10.2 | +0.1 (+0.99%) | 420,630 |
21 Oct 2020 | USD | 10.09 | 10.2 | 10.05 | 10.1 | 10.1 | +0.08 (+0.80%) | 347,218 |
20 Oct 2020 | USD | 9.94 | 10.065 | 9.89 | 10.02 | 10.02 | +0.16 (+1.62%) | 403,407 |
19 Oct 2020 | USD | 10.06 | 10.16 | 9.85 | 9.86 | 9.86 | -0.21 (-2.09%) | 344,114 |
16 Oct 2020 | USD | 10.07 | 10.24 | 9.96 | 10.07 | 10.07 | -0.18 (-1.76%) | 330,358 |
15 Oct 2020 | USD | 9.98 | 10.25 | 9.95 | 10.25 | 10.25 | +0.26 (+2.60%) | 290,833 |
14 Oct 2020 | USD | 10.2 | 10.24 | 9.98 | 9.99 | 9.99 | -0.19 (-1.87%) | 439,269 |
13 Oct 2020 | USD | 10.28 | 10.34 | 10.16 | 10.18 | 10.18 | -0.17 (-1.64%) | 275,855 |
12 Oct 2020 | USD | 10.3 | 10.39 | 10.22 | 10.35 | 10.35 | +0.13 (+1.27%) | 428,549 |
9 Oct 2020 | USD | 10.32 | 10.42 | 10.11 | 10.22 | 10.22 | -0.01 (-0.10%) | 281,878 |
8 Oct 2020 | USD | 10.29 | 10.42 | 10.2 | 10.23 | 10.23 | +0.04 (+0.39%) | 562,861 |
7 Oct 2020 | USD | 10.05 | 10.22 | 9.94 | 10.19 | 10.19 | +0.26 (+2.62%) | 547,994 |
6 Oct 2020 | USD | 10.23 | 10.32 | 9.9 | 9.93 | 9.93 | -0.27 (-2.65%) | 550,672 |
5 Oct 2020 | USD | 10.15 | 10.25 | 10.07 | 10.2 | 10.2 | +0.09 (+0.89%) | 554,584 |
2 Oct 2020 | USD | 9.87 | 10.165 | 9.87 | 10.11 | 10.11 | +0.1 (+1.00%) | 464,270 |
1 Oct 2020 | USD | 9.85 | 10.05 | 9.7685 | 10.01 | 10.01 | +0.15 (+1.52%) | 516,400 |
30 Sep 2020 | USD | 9.83 | 10.02 | 9.79 | 9.86 | 9.86 | -0.06 (-0.60%) | 270,507 |
29 Sep 2020 | USD | 9.89 | 9.95 | 9.78 | 9.92 | 9.92 | -0.06 (-0.60%) | 255,129 |
28 Sep 2020 | USD | 9.92 | 10.13 | 9.92 | 9.98 | 9.98 | +0.14 (+1.42%) | 430,858 |
25 Sep 2020 | USD | 9.58 | 9.86 | 9.58 | 9.84 | 9.84 | +0.18 (+1.86%) | 359,656 |
24 Sep 2020 | USD | 9.66 | 9.77 | 9.4578 | 9.66 | 9.66 | +0.05 (+0.52%) | 523,444 |
23 Sep 2020 | USD | 9.83 | 9.98 | 9.6 | 9.61 | 9.61 | -0.27 (-2.73%) | 560,918 |
22 Sep 2020 | USD | 9.69 | 9.93 | 9.67 | 9.88 | 9.88 | +0.22 (+2.28%) | 446,037 |
21 Sep 2020 | USD | 9.97 | 10.09 | 9.615 | 9.66 | 9.66 | -0.57 (-5.57%) | 681,673 |
18 Sep 2020 | USD | 10.25 | 10.25 | 9.97 | 10.23 | 10.23 | +0.13 (+1.29%) | 1,474,692 |
17 Sep 2020 | USD | 10.05 | 10.185 | 9.97 | 10.1 | 10.1 | -0.08 (-0.79%) | 269,020 |
16 Sep 2020 | USD | 10.05 | 10.27 | 10.01 | 10.18 | 10.18 | +0.07 (+0.69%) | 687,888 |
15 Sep 2020 | USD | 10.03 | 10.24 | 10 | 10.11 | 10.11 | -0.07 (-0.69%) | 516,619 |
14 Sep 2020 | USD | 9.75 | 10.18 | 9.73 | 10.18 | 10.18 | +0.44 (+4.52%) | 460,719 |
11 Sep 2020 | USD | 9.85 | 9.95 | 9.7 | 9.74 | 9.74 | -0.06 (-0.61%) | 322,750 |