Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 11.74 | 11.79 | 11.69 | 11.77 | 11.77 | +0.05 (+0.43%) | 264,700 |
31 Jul 2020 | USD | 11.79 | 11.79 | 11.68 | 11.72 | 11.72 | -0.01 (-0.09%) | 170,132 |
30 Jul 2020 | USD | 11.7 | 11.82 | 11.7 | 11.73 | 11.73 | +0.03 (+0.26%) | 165,700 |
29 Jul 2020 | USD | 11.76 | 11.7885 | 11.69 | 11.7 | 11.7 | -0.07 (-0.59%) | 357,218 |
28 Jul 2020 | USD | 11.79 | 11.82 | 11.75 | 11.77 | 11.77 | -0.15 (-1.26%) | 398,900 |
27 Jul 2020 | USD | 11.96 | 12 | 11.87 | 11.92 | 11.92 | -0.06 (-0.50%) | 868,400 |
24 Jul 2020 | USD | 11.96 | 12.03 | 11.92 | 11.98 | 11.98 | -0.01 (-0.08%) | 101,300 |
23 Jul 2020 | USD | 11.94 | 12 | 11.87 | 11.99 | 11.99 | +0.04 (+0.33%) | 114,200 |
22 Jul 2020 | USD | 11.89 | 11.97 | 11.84 | 11.95 | 11.95 | +0.12 (+1.01%) | 101,100 |
21 Jul 2020 | USD | 11.9 | 11.95 | 11.8 | 11.83 | 11.83 | -0.15 (-1.25%) | 293,900 |
20 Jul 2020 | USD | 12.05 | 12.05 | 11.88 | 11.98 | 11.98 | -0.11 (-0.91%) | 166,900 |
17 Jul 2020 | USD | 12.06 | 12.1 | 12.05 | 12.09 | 12.09 | +0.08 (+0.67%) | 200,800 |
16 Jul 2020 | USD | 11.93 | 12.09 | 11.93 | 12.01 | 12.01 | +0.1 (+0.84%) | 469,400 |
15 Jul 2020 | USD | 11.92 | 11.99 | 11.82 | 11.91 | 11.91 | -0.03 (-0.25%) | 1,117,700 |
14 Jul 2020 | USD | 12.06 | 12.07 | 11.91 | 11.94 | 11.94 | -0.03 (-0.25%) | 271,600 |
13 Jul 2020 | USD | 12.11 | 12.11 | 11.96 | 11.97 | 11.97 | -0.3 (-2.44%) | 2,168,900 |
10 Jul 2020 | USD | 12.64 | 12.65 | 12.2 | 12.27 | 12.27 | -0.39 (-3.08%) | 617,626 |
9 Jul 2020 | USD | 12.74 | 12.78 | 12.62 | 12.66 | 12.66 | +0.13 (+1.04%) | 143,600 |
8 Jul 2020 | USD | 12.39 | 12.55 | 12.37 | 12.53 | 12.53 | +0.06 (+0.48%) | 87,500 |
7 Jul 2020 | USD | 12.43 | 12.54 | 12.41 | 12.47 | 12.47 | -0.11 (-0.87%) | 142,900 |
6 Jul 2020 | USD | 12.62 | 12.65 | 12.51 | 12.58 | 12.58 | +0.1 (+0.80%) | 184,200 |
2 Jul 2020 | USD | 12.59 | 12.65 | 12.44 | 12.48 | 12.48 | -0.19 (-1.50%) | 223,500 |
1 Jul 2020 | USD | 12.62 | 12.75 | 12.56 | 12.67 | 12.67 | +0.27 (+2.18%) | 424,800 |
30 Jun 2020 | USD | 12.07 | 12.46 | 11.93 | 12.4 | 12.4 | +0.44 (+3.68%) | 1,150,000 |
29 Jun 2020 | USD | 11.8 | 11.98 | 11.76 | 11.96 | 11.96 | +0.29 (+2.49%) | 1,012,100 |
26 Jun 2020 | USD | 11.82 | 11.86 | 11.61 | 11.67 | 11.67 | -0.12 (-1.02%) | 321,700 |
25 Jun 2020 | USD | 11.85 | 11.87 | 11.66 | 11.79 | 11.79 | -0.18 (-1.50%) | 771,600 |
24 Jun 2020 | USD | 12.1 | 12.15 | 11.94 | 11.97 | 11.97 | -0.09 (-0.75%) | 318,300 |
23 Jun 2020 | USD | 12.15 | 12.15 | 12.05 | 12.06 | 12.06 | -0.16 (-1.31%) | 670,600 |
22 Jun 2020 | USD | 12.28 | 12.28 | 12.2 | 12.22 | 12.22 | -0.14 (-1.13%) | 1,738,300 |