Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | USD | 11.23 | 11.89 | 11.23 | 11.8 | 11.8 | +0.45 (+3.96%) | 8,343,000 |
15 Jul 2020 | USD | 11 | 11.49 | 11 | 11.35 | 11.35 | +0.21 (+1.89%) | 9,369,100 |
14 Jul 2020 | USD | 11.2 | 11.34 | 10.725 | 11.14 | 11.14 | -0.07 (-0.62%) | 5,289,400 |
13 Jul 2020 | USD | 12.76 | 12.93 | 11 | 11.21 | 11.21 | +0.4 (+3.70%) | 23,721,100 |
10 Jul 2020 | USD | 10.7 | 10.85 | 10.616 | 10.81 | 10.81 | +0.16 (+1.50%) | 150,900 |
9 Jul 2020 | USD | 10.65 | 10.7 | 10.5 | 10.65 | 10.65 | +0.02 (+0.19%) | 192,500 |
8 Jul 2020 | USD | 10.58 | 10.65 | 10.54 | 10.63 | 10.63 | -0.04 (-0.37%) | 176,400 |
7 Jul 2020 | USD | 10.6 | 10.79 | 10.54 | 10.67 | 10.67 | -0.08 (-0.74%) | 213,900 |
6 Jul 2020 | USD | 10.7 | 10.88 | 10.6 | 10.75 | 10.75 | -0.18 (-1.65%) | 261,400 |
2 Jul 2020 | USD | 10.9 | 11.05 | 10.81 | 10.93 | 10.93 | +0.12 (+1.11%) | 591,200 |
1 Jul 2020 | USD | 11 | 11 | 10.71 | 10.81 | 10.81 | +0.02 (+0.19%) | 223,500 |
30 Jun 2020 | USD | 10.45 | 11.7 | 10.4 | 10.79 | 10.79 | +0.39 (+3.75%) | 3,169,800 |
29 Jun 2020 | USD | 10.35 | 10.42 | 10.26 | 10.4 | 10.4 | +0.13 (+1.27%) | 133,800 |
26 Jun 2020 | USD | 10.44 | 10.44 | 10.27 | 10.27 | 10.27 | -0.11 (-1.06%) | 604,100 |
25 Jun 2020 | USD | 10.36 | 10.406 | 10.3 | 10.38 | 10.38 | +0.03 (+0.29%) | 62,000 |
24 Jun 2020 | USD | 10.44 | 10.44 | 10.29 | 10.35 | 10.35 | -0.087 (-0.83%) | 74,400 |
23 Jun 2020 | USD | 10.33 | 10.5 | 10.25 | 10.437 | 10.437 | +0.187 (+1.82%) | 476,700 |
22 Jun 2020 | USD | 10.4 | 10.4 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 172,000 |
19 Jun 2020 | USD | 10.53 | 10.53 | 10.2 | 10.25 | 10.25 | 0.0 (0.0%) | 156,000 |
18 Jun 2020 | USD | 10.31 | 10.31 | 10.17 | 10.25 | 10.25 | -0.01 (-0.10%) | 70,948 |
17 Jun 2020 | USD | 10.29 | 10.3 | 10.17 | 10.26 | 10.26 | +0.07 (+0.69%) | 175,300 |
16 Jun 2020 | USD | 10.16 | 10.23 | 10.07 | 10.19 | 10.19 | +0.1 (+0.99%) | 50,100 |
15 Jun 2020 | USD | 10.16 | 10.28 | 9.91 | 10.09 | 10.09 | -0.01 (-0.10%) | 146,500 |
12 Jun 2020 | USD | 10.28 | 10.3 | 10.06 | 10.1 | 10.1 | -0.1 (-0.98%) | 104,200 |
11 Jun 2020 | USD | 10.2 | 10.42 | 10.2 | 10.2 | 10.2 | -0.12 (-1.16%) | 61,800 |
10 Jun 2020 | USD | 10.29 | 10.45 | 10.19 | 10.32 | 10.32 | +0.03 (+0.29%) | 253,300 |
9 Jun 2020 | USD | 10.26 | 10.3 | 10.26 | 10.29 | 10.29 | +0.03 (+0.29%) | 61,000 |
8 Jun 2020 | USD | 10.25 | 10.3 | 10.14 | 10.26 | 10.26 | +0.01 (+0.10%) | 20,600 |
5 Jun 2020 | USD | 10.19 | 10.25 | 10.117 | 10.25 | 10.25 | +0.06 (+0.59%) | 619,800 |
4 Jun 2020 | USD | 10.24 | 10.24 | 10.06 | 10.19 | 10.19 | 0.0 (0.0%) | 419,400 |