Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 14.84 | 14.87 | 14.04 | 14.51 | 14.51 | -0.02 (-0.14%) | 1,459,300 |
31 Jan 2020 | USD | 14.79 | 15 | 14.4 | 14.53 | 14.53 | -0.14 (-0.95%) | 1,098,200 |
30 Jan 2020 | USD | 14.77 | 14.89 | 14.36 | 14.67 | 14.67 | +0.17 (+1.17%) | 1,940,600 |
29 Jan 2020 | USD | 14.93 | 14.97 | 14 | 14.5 | 14.5 | -0.58 (-3.85%) | 3,475,000 |
28 Jan 2020 | USD | 15.35 | 15.75 | 14.3 | 15.08 | 15.08 | +0.08 (+0.53%) | 5,870,300 |
27 Jan 2020 | USD | 14.59 | 15.14 | 14.35 | 15 | 15 | +0.64 (+4.46%) | 4,655,300 |
24 Jan 2020 | USD | 14.6 | 14.717 | 14.16 | 14.36 | 14.36 | -0.08 (-0.55%) | 1,823,200 |
23 Jan 2020 | USD | 14.47 | 14.6 | 14.11 | 14.44 | 14.44 | +0.17 (+1.19%) | 2,901,100 |
22 Jan 2020 | USD | 14 | 14.39 | 13.72 | 14.27 | 14.27 | +0.44 (+3.18%) | 2,341,800 |
21 Jan 2020 | USD | 13.83 | 14.5 | 13.32 | 13.83 | 13.83 | +0.26 (+1.92%) | 3,281,900 |
17 Jan 2020 | USD | 13.23 | 13.67 | 12.76 | 13.57 | 13.57 | +0.58 (+4.46%) | 3,487,800 |
16 Jan 2020 | USD | 13.11 | 13.44 | 12.94 | 12.99 | 12.99 | +0.29 (+2.28%) | 5,473,100 |
15 Jan 2020 | USD | 12 | 13 | 11.99 | 12.7 | 12.7 | +0.76 (+6.37%) | 3,258,200 |
14 Jan 2020 | USD | 12.14 | 12.28 | 11.82 | 11.94 | 11.94 | -0.06 (-0.50%) | 594,900 |
13 Jan 2020 | USD | 12.61 | 12.64 | 11.55 | 12 | 12 | -0.39 (-3.15%) | 1,674,100 |
10 Jan 2020 | USD | 12.41 | 12.63 | 11.982 | 12.39 | 12.39 | +0.14 (+1.14%) | 2,374,700 |
9 Jan 2020 | USD | 11.43 | 12.39 | 11.34 | 12.25 | 12.25 | +0.99 (+8.79%) | 8,279,300 |
8 Jan 2020 | USD | 10.94 | 11.35 | 10.884 | 11.26 | 11.26 | +0.36 (+3.30%) | 2,955,700 |
7 Jan 2020 | USD | 10.89 | 10.95 | 10.87 | 10.9 | 10.9 | +0.1 (+0.93%) | 1,977,000 |
6 Jan 2020 | USD | 10.75 | 10.9 | 10.692 | 10.8 | 10.8 | +0.12 (+1.12%) | 2,183,500 |
3 Jan 2020 | USD | 10.66 | 10.75 | 10.61 | 10.68 | 10.68 | 0.0 (0.0%) | 467,600 |
2 Jan 2020 | USD | 10.79 | 10.8 | 10.65 | 10.68 | 10.68 | -0.02 (-0.19%) | 1,194,100 |
31 Dec 2019 | USD | 10.69 | 10.8 | 10.59 | 10.7 | 10.7 | +0.06 (+0.56%) | 564,800 |
30 Dec 2019 | USD | 10.7 | 10.7 | 10.61 | 10.64 | 10.64 | -0.04 (-0.37%) | 832,200 |
27 Dec 2019 | USD | 10.75 | 10.8 | 10.6 | 10.68 | 10.68 | -0.06 (-0.56%) | 544,900 |
26 Dec 2019 | USD | 10.95 | 10.95 | 10.72 | 10.74 | 10.74 | -0.1 (-0.92%) | 1,304,600 |
25 Dec 2019 | USD | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 11 | 11.04 | 10.82 | 10.84 | 10.84 | 0.0 (0.0%) | 2,934,400 |
23 Dec 2019 | USD | 10.8 | 10.85 | 10.66 | 10.84 | 10.84 | +0.67 (+6.59%) | 9,814,600 |
20 Dec 2019 | USD | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.01 (-0.10%) | 8,200 |