Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 9.48 | 9.61 | 9.46 | 9.47 | 9.47 | +0.05 (+0.53%) | 2,311,169 |
31 Jan 2020 | USD | 9.67 | 9.68 | 9.36 | 9.42 | 9.42 | -0.43 (-4.37%) | 3,482,457 |
30 Jan 2020 | USD | 9.85 | 9.94 | 9.73 | 9.85 | 9.85 | -0.11 (-1.10%) | 1,801,332 |
29 Jan 2020 | USD | 10.05 | 10.06 | 9.95 | 9.96 | 9.96 | -0.01 (-0.10%) | 1,158,394 |
28 Jan 2020 | USD | 9.85 | 10.07 | 9.82 | 9.97 | 9.97 | +0.19 (+1.94%) | 1,503,204 |
27 Jan 2020 | USD | 10.08 | 10.08 | 9.77 | 9.78 | 9.78 | -0.71 (-6.77%) | 1,584,564 |
24 Jan 2020 | USD | 10.71 | 10.71 | 10.44 | 10.49 | 10.49 | -0.16 (-1.50%) | 1,562,029 |
23 Jan 2020 | USD | 10.44 | 10.68 | 10.39 | 10.65 | 10.65 | +0.1 (+0.95%) | 2,172,840 |
22 Jan 2020 | USD | 10.68 | 10.71 | 10.52 | 10.55 | 10.55 | -0.19 (-1.77%) | 914,556 |
21 Jan 2020 | USD | 10.82 | 10.9 | 10.72 | 10.74 | 10.74 | -0.33 (-2.98%) | 1,369,349 |
17 Jan 2020 | USD | 11.18 | 11.21 | 11 | 11.07 | 11.07 | +0.03 (+0.27%) | 885,107 |
16 Jan 2020 | USD | 11.02 | 11.045 | 10.95 | 11.04 | 11.04 | +0.26 (+2.41%) | 1,707,883 |
15 Jan 2020 | USD | 10.81 | 10.86 | 10.76 | 10.78 | 10.78 | -0.11 (-1.01%) | 764,985 |
14 Jan 2020 | USD | 10.92 | 10.965 | 10.87 | 10.89 | 10.89 | -0.06 (-0.55%) | 1,192,932 |
13 Jan 2020 | USD | 10.9 | 10.97 | 10.85 | 10.95 | 10.95 | +0.06 (+0.55%) | 924,300 |
10 Jan 2020 | USD | 11.04 | 11.04 | 10.88 | 10.89 | 10.89 | -0.15 (-1.36%) | 1,292,988 |
9 Jan 2020 | USD | 11.07 | 11.07 | 10.99 | 11.04 | 11.04 | 0.0 (0.0%) | 961,829 |
8 Jan 2020 | USD | 10.95 | 11.07 | 10.94 | 11.04 | 11.04 | +0.1 (+0.91%) | 1,783,382 |
7 Jan 2020 | USD | 11.03 | 11.08 | 10.91 | 10.94 | 10.94 | -0.18 (-1.62%) | 1,105,698 |
6 Jan 2020 | USD | 10.94 | 11.13 | 10.94 | 11.12 | 11.12 | -0.05 (-0.45%) | 996,421 |
3 Jan 2020 | USD | 11.14 | 11.21 | 11.115 | 11.17 | 11.17 | -0.12 (-1.06%) | 1,243,030 |
2 Jan 2020 | USD | 11.17 | 11.31 | 11.14 | 11.29 | 11.29 | +0.29 (+2.64%) | 1,900,688 |
31 Dec 2019 | USD | 10.97 | 11.06 | 10.965 | 11 | 11 | -0.01 (-0.09%) | 467,831 |
30 Dec 2019 | USD | 11.11 | 11.13 | 10.99 | 11.01 | 11.01 | -0.11 (-0.99%) | 848,825 |
27 Dec 2019 | USD | 11.15 | 11.18 | 11.105 | 11.12 | 11.12 | -0.03 (-0.27%) | 1,093,517 |
26 Dec 2019 | USD | 11.09 | 11.15 | 11.06 | 11.15 | 11.15 | +0.06 (+0.54%) | 1,136,727 |
25 Dec 2019 | USD | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 11.04 | 11.12 | 11.005 | 11.09 | 11.09 | 0.0 (0.0%) | 464,106 |
23 Dec 2019 | USD | 11.1 | 11.13 | 11.06 | 11.09 | 11.09 | +0.11 (+1.00%) | 889,558 |
20 Dec 2019 | USD | 10.94 | 10.98 | 10.895 | 10.98 | 10.98 | +0.13 (+1.20%) | 1,357,487 |