Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | USD | 10.1 | 10.47 | 9.5 | 9.82 | 9.82 | -0.02 (-0.20%) | 1,379,581 |
8 Oct 2020 | USD | 10.17 | 10.25 | 9.77 | 9.84 | 9.84 | -0.41 (-4%) | 4,830,100 |
7 Oct 2020 | USD | 10.27 | 10.45 | 10.13 | 10.25 | 10.25 | +0.14 (+1.38%) | 1,776,800 |
6 Oct 2020 | USD | 10.34 | 10.55 | 10.03 | 10.11 | 10.11 | -0.24 (-2.32%) | 4,190,000 |
5 Oct 2020 | USD | 9.99 | 10.49 | 8.99 | 10.35 | 10.35 | +0.45 (+4.55%) | 8,452,600 |
2 Oct 2020 | USD | 10.1 | 10.108 | 9.87 | 9.9 | 9.9 | -0.22 (-2.17%) | 5,005,500 |
1 Oct 2020 | USD | 10.22 | 10.35 | 10 | 10.12 | 10.12 | -0.13 (-1.27%) | 4,353,700 |
30 Sep 2020 | USD | 10.59 | 10.61 | 10.2 | 10.25 | 10.25 | -0.19 (-1.82%) | 4,909,000 |
29 Sep 2020 | USD | 10.95 | 10.95 | 10.42 | 10.44 | 10.44 | -0.46 (-4.22%) | 2,070,300 |
28 Sep 2020 | USD | 11 | 11.005 | 10.88 | 10.9 | 10.9 | +0.11 (+1.02%) | 1,971,300 |
25 Sep 2020 | USD | 10.94 | 10.99 | 10.78 | 10.79 | 10.79 | +0.03 (+0.28%) | 2,660,000 |
24 Sep 2020 | USD | 10.73 | 11.1 | 10.49 | 10.76 | 10.76 | -0.23 (-2.09%) | 1,488,000 |
23 Sep 2020 | USD | 11.39 | 11.48 | 10.93 | 10.99 | 10.99 | -0.28 (-2.48%) | 1,398,700 |
22 Sep 2020 | USD | 11.4 | 11.48 | 11.2 | 11.27 | 11.27 | -0.08 (-0.70%) | 1,589,300 |
21 Sep 2020 | USD | 11.5 | 11.54 | 11.19 | 11.35 | 11.35 | +0.08 (+0.71%) | 2,817,400 |
18 Sep 2020 | USD | 11.37 | 11.55 | 11.22 | 11.27 | 11.27 | +0.11 (+0.99%) | 2,350,100 |
17 Sep 2020 | USD | 11.3 | 11.3 | 11.15 | 11.16 | 11.16 | 0.0 (0.0%) | 1,682,200 |
16 Sep 2020 | USD | 11.25 | 11.3 | 11.15 | 11.16 | 11.16 | +0.02 (+0.18%) | 861,700 |
15 Sep 2020 | USD | 11.22 | 11.26 | 11.05 | 11.14 | 11.14 | +0.05 (+0.45%) | 1,302,600 |
14 Sep 2020 | USD | 11.3 | 11.3 | 11.05 | 11.09 | 11.09 | +0.2 (+1.84%) | 1,726,800 |
11 Sep 2020 | USD | 11.34 | 11.37 | 10.83 | 10.89 | 10.89 | -0.06 (-0.55%) | 609,100 |
10 Sep 2020 | USD | 11.1 | 11.22 | 10.95 | 10.95 | 10.95 | -0.08 (-0.73%) | 433,100 |
9 Sep 2020 | USD | 10.97 | 11.05 | 10.87 | 11.03 | 11.03 | +0.23 (+2.13%) | 525,600 |
8 Sep 2020 | USD | 11.1 | 11.1 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 481,400 |
4 Sep 2020 | USD | 11.18 | 11.22 | 10.84 | 11 | 11 | -0.08 (-0.72%) | 753,200 |
3 Sep 2020 | USD | 11.35 | 11.41 | 11 | 11.08 | 11.08 | -0.37 (-3.23%) | 1,910,200 |
2 Sep 2020 | USD | 11.5 | 11.8 | 11.42 | 11.45 | 11.45 | +0.01 (+0.09%) | 903,770 |
1 Sep 2020 | USD | 11.4 | 11.6 | 11.4 | 11.44 | 11.44 | -0.08 (-0.69%) | 1,130,676 |
31 Aug 2020 | USD | 11.78 | 11.79 | 11.47 | 11.52 | 11.52 | +0.06 (+0.52%) | 986,902 |
28 Aug 2020 | USD | 11.31 | 11.5 | 11.241 | 11.46 | 11.46 | +0.12 (+1.06%) | 1,181,900 |