Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | USD | 10.37 | 10.37 | 10.23 | 10.36 | 10.36 | +0.06 (+0.58%) | 452 |
2 Jan 2020 | USD | 10.38 | 10.38 | 10.3 | 10.3 | 10.3 | -0.07 (-0.68%) | 1,740 |
31 Dec 2019 | USD | 10.48 | 10.5 | 10.37 | 10.37 | 10.37 | +0.01 (+0.10%) | 6,759 |
30 Dec 2019 | USD | 10.66 | 10.9 | 10.36 | 10.36 | 10.36 | -0.04 (-0.38%) | 1,686 |
27 Dec 2019 | USD | 10.58 | 10.58 | 10.4 | 10.4 | 10.4 | +0.04 (+0.39%) | 1,670 |
26 Dec 2019 | USD | 10.17 | 10.47 | 10.17 | 10.36 | 10.36 | -0.04 (-0.38%) | 1,715 |
25 Dec 2019 | USD | 10.4 | 10.47 | 10.15 | 10.4 | 10.4 | +0.23 (+2.26%) | 6,263 |
24 Dec 2019 | USD | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.04 (-0.39%) | 843 |
23 Dec 2019 | USD | 10.35 | 10.35 | 10.16 | 10.21 | 10.21 | +0.04 (+0.39%) | 1,830 |
20 Dec 2019 | USD | 10.35 | 10.35 | 10.15 | 10.17 | 10.17 | -0.18 (-1.74%) | 202,894 |
19 Dec 2019 | USD | 10.42 | 10.48 | 10.35 | 10.35 | 10.35 | +0.13 (+1.27%) | 730 |
18 Dec 2019 | USD | 10.48 | 10.48 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 2,640 |
17 Dec 2019 | USD | 10.45 | 10.76 | 10.22 | 10.22 | 10.22 | -0.28 (-2.67%) | 985 |
16 Dec 2019 | USD | 10.26 | 10.5 | 10.26 | 10.5 | 10.5 | +0.24 (+2.34%) | 1,852 |
13 Dec 2019 | USD | 10.3 | 10.3 | 10.22 | 10.26 | 10.26 | -0.04 (-0.39%) | 796 |
12 Dec 2019 | USD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 1,000 |
11 Dec 2019 | USD | 10.3 | 10.3 | 10.25 | 10.3 | 10.3 | 0.0 (0.0%) | 5,461 |
10 Dec 2019 | USD | 10.55 | 10.78 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 1,147 |
9 Dec 2019 | USD | 10.4 | 10.4 | 10.3 | 10.3 | 10.3 | -0.12 (-1.15%) | 1,002 |
6 Dec 2019 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | +0.22 (+2.16%) | 20 |
5 Dec 2019 | USD | 10.44 | 10.44 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 35 |
4 Dec 2019 | USD | 10.44 | 10.44 | 10.2 | 10.2 | 10.2 | -0.19 (-1.83%) | 51 |
3 Dec 2019 | USD | 10.45 | 10.45 | 10.39 | 10.39 | 10.39 | -0.06 (-0.57%) | 770 |
2 Dec 2019 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | +0.15 (+1.46%) | 450 |
29 Nov 2019 | USD | 10.51 | 10.51 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 3,980 |
28 Nov 2019 | USD | 10.5 | 10.5 | 10.2 | 10.5 | 10.5 | +0.02 (+0.19%) | 1,086 |
27 Nov 2019 | USD | 10.2 | 10.48 | 10.2 | 10.48 | 10.48 | +0.24 (+2.34%) | 101 |
26 Nov 2019 | USD | 10.4 | 10.48 | 10.24 | 10.24 | 10.24 | -0.3 (-2.85%) | 310 |
25 Nov 2019 | USD | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.14 (+1.35%) | 239 |
22 Nov 2019 | USD | 10.55 | 10.55 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 152 |