Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 9.88 | 9.95 | 9.81 | 9.87 | 9.87 | -0.04 (-0.40%) | 198,058 |
9 Jan 2020 | USD | 10.03 | 10.1 | 9.87 | 9.91 | 9.91 | -0.13 (-1.29%) | 164,864 |
8 Jan 2020 | USD | 9.93 | 10.05 | 9.72 | 10.04 | 10.04 | +0.1 (+1.01%) | 296,437 |
7 Jan 2020 | USD | 10.3 | 10.347 | 9.86 | 9.94 | 9.94 | -0.45 (-4.33%) | 276,787 |
6 Jan 2020 | USD | 10.46 | 10.5173 | 10.32 | 10.39 | 10.39 | -0.16 (-1.52%) | 193,754 |
3 Jan 2020 | USD | 10.59 | 10.7 | 10.53 | 10.55 | 10.55 | -0.09 (-0.85%) | 401,134 |
2 Jan 2020 | USD | 10.67 | 10.74 | 10.495 | 10.64 | 10.64 | -0.04 (-0.37%) | 392,371 |
31 Dec 2019 | USD | 10.55 | 10.7 | 10.5 | 10.68 | 10.68 | +0.12 (+1.14%) | 339,180 |
30 Dec 2019 | USD | 10.52 | 10.58 | 10.35 | 10.56 | 10.56 | +0.04 (+0.38%) | 234,169 |
27 Dec 2019 | USD | 10.43 | 10.59 | 10.43 | 10.52 | 10.52 | -0.19 (-1.77%) | 225,237 |
26 Dec 2019 | USD | 10.61 | 10.77 | 10.59 | 10.71 | 10.71 | +0.1 (+0.94%) | 205,828 |
25 Dec 2019 | USD | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 10.61 | 10.67 | 10.5526 | 10.61 | 10.61 | +0.01 (+0.09%) | 40,696 |
23 Dec 2019 | USD | 10.63 | 10.75 | 10.5 | 10.6 | 10.6 | -0.03 (-0.28%) | 227,540 |
20 Dec 2019 | USD | 10.56 | 10.73 | 10.43 | 10.63 | 10.63 | +0.13 (+1.24%) | 1,487,038 |
19 Dec 2019 | USD | 10.73 | 10.74 | 10.46 | 10.5 | 10.5 | -0.23 (-2.14%) | 275,432 |
18 Dec 2019 | USD | 10.8 | 10.92 | 10.57 | 10.73 | 10.73 | -0.13 (-1.20%) | 290,359 |
17 Dec 2019 | USD | 10.9 | 10.92 | 10.67 | 10.86 | 10.86 | -0.02 (-0.18%) | 313,726 |
16 Dec 2019 | USD | 10.43 | 11.135 | 10.43 | 10.88 | 10.88 | +0.57 (+5.53%) | 457,829 |
13 Dec 2019 | USD | 10.31 | 10.54 | 10.19 | 10.31 | 10.31 | 0.0 (0.0%) | 205,130 |
12 Dec 2019 | USD | 10.04 | 10.37 | 9.99 | 10.31 | 10.31 | +0.33 (+3.31%) | 571,332 |
11 Dec 2019 | USD | 10.07 | 10.3 | 9.94 | 9.98 | 9.98 | -0.05 (-0.50%) | 287,700 |
10 Dec 2019 | USD | 10.22 | 10.27 | 9.98 | 10.03 | 10.03 | -0.17 (-1.67%) | 722,947 |
9 Dec 2019 | USD | 10.14 | 10.28 | 10.14 | 10.2 | 10.2 | +0.05 (+0.49%) | 234,165 |
6 Dec 2019 | USD | 10.11 | 10.2 | 10.0121 | 10.15 | 10.15 | +0.13 (+1.30%) | 226,895 |
5 Dec 2019 | USD | 9.95 | 10.06 | 9.91 | 10.02 | 10.02 | +0.07 (+0.70%) | 555,971 |
4 Dec 2019 | USD | 9.98 | 10.04 | 9.86 | 9.95 | 9.95 | +0.02 (+0.20%) | 159,580 |
3 Dec 2019 | USD | 9.9 | 10.0168 | 9.8 | 9.93 | 9.93 | -0.01 (-0.10%) | 168,421 |
2 Dec 2019 | USD | 10.1 | 10.16 | 9.87 | 9.94 | 9.94 | -0.17 (-1.68%) | 201,260 |
29 Nov 2019 | USD | 10.11 | 10.11 | 10.01 | 10.11 | 10.11 | -0.04 (-0.39%) | 49,553 |