Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 10.15 | 10.307 | 10.15 | 10.18 | 10.18 | +0.04 (+0.39%) | 292,000 |
18 Dec 2019 | USD | 10.1 | 10.15 | 10.09 | 10.14 | 10.14 | +0.05 (+0.50%) | 225,600 |
17 Dec 2019 | USD | 10.1 | 10.1 | 10.086 | 10.09 | 10.09 | +0.01 (+0.10%) | 22,200 |
16 Dec 2019 | USD | 10.08 | 10.09 | 10.08 | 10.08 | 10.08 | -0.01 (-0.10%) | 24,400 |
13 Dec 2019 | USD | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | +0.016 (+0.16%) | 125,000 |
12 Dec 2019 | USD | 10.074 | 10.074 | 10.074 | 10.074 | 10.074 | -0.006 (-0.06%) | 1,000 |
11 Dec 2019 | USD | 10.084 | 10.084 | 10.08 | 10.08 | 10.08 | -0.01 (-0.10%) | 2,000 |
10 Dec 2019 | USD | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | +0.03 (+0.30%) | 10,000 |
9 Dec 2019 | USD | 10.084 | 10.084 | 10.06 | 10.06 | 10.06 | -0.005 (-0.05%) | 7,800 |
6 Dec 2019 | USD | 10.06 | 10.065 | 10.06 | 10.065 | 10.065 | +0.005 (+0.05%) | 2,000 |
5 Dec 2019 | USD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.015 (-0.15%) | 100,000 |
4 Dec 2019 | USD | 10.075 | 10.075 | 10.075 | 10.075 | 10.075 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 10.075 | 10.075 | 10.075 | 10.075 | 10.075 | 0.0 (0.0%) | 0 |
2 Dec 2019 | USD | 10.08 | 10.08 | 10.075 | 10.075 | 10.075 | +0.025 (+0.25%) | 300 |
29 Nov 2019 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 10.04 | 10.062 | 10.04 | 10.05 | 10.05 | +0.01 (+0.10%) | 168,600 |
26 Nov 2019 | USD | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 96,800 |
25 Nov 2019 | USD | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | -0.003 (-0.03%) | 255,300 |
22 Nov 2019 | USD | 10.043 | 10.043 | 10.043 | 10.043 | 10.043 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 10.043 | 10.043 | 10.043 | 10.043 | 10.043 | 0.0 (0.0%) | 100 |
20 Nov 2019 | USD | 10.043 | 10.043 | 10.043 | 10.043 | 10.043 | +0.003 (+0.03%) | 100 |
19 Nov 2019 | USD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
18 Nov 2019 | USD | 10.05 | 10.09 | 10.04 | 10.04 | 10.04 | -0.05 (-0.50%) | 16,900 |
15 Nov 2019 | USD | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.0 (0.0%) | 100 |
14 Nov 2019 | USD | 10.05 | 10.1 | 10.04 | 10.09 | 10.09 | +0.004 (+0.04%) | 2,011,300 |
13 Nov 2019 | USD | 10.086 | 10.086 | 10.086 | 10.086 | 10.086 | 0.0 (0.0%) | 0 |
12 Nov 2019 | USD | 10.086 | 10.086 | 10.086 | 10.086 | 10.086 | 0.0 (0.0%) | 100 |
11 Nov 2019 | USD | 10.089 | 10.089 | 10.086 | 10.086 | 10.086 | -0.014 (-0.14%) | 600 |
8 Nov 2019 | USD | 10.075 | 10.1 | 10.07 | 10.1 | 10.1 | +0.02 (+0.20%) | 1,600 |