Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | USD | 10.87 | 10.92 | 10.82 | 10.86 | 10.86 | +0.02 (+0.18%) | 1,089,000 |
16 Jan 2020 | USD | 10.85 | 10.9 | 10.82 | 10.84 | 10.84 | -0.06 (-0.55%) | 1,036,000 |
15 Jan 2020 | USD | 10.95 | 10.95 | 10.85 | 10.9 | 10.9 | -0.05 (-0.46%) | 1,638,800 |
14 Jan 2020 | USD | 10.99 | 10.99 | 10.83 | 10.95 | 10.95 | -0.05 (-0.45%) | 1,871,300 |
13 Jan 2020 | USD | 11.06 | 11.16 | 10.93 | 11 | 11 | -0.11 (-0.99%) | 1,749,900 |
10 Jan 2020 | USD | 11.01 | 11.21 | 10.98 | 11.11 | 11.11 | +0.1 (+0.91%) | 1,364,300 |
9 Jan 2020 | USD | 11.08 | 11.11 | 10.96 | 11.01 | 11.01 | -0.12 (-1.08%) | 1,560,400 |
8 Jan 2020 | USD | 11.01 | 11.19 | 10.98 | 11.13 | 11.13 | +0.08 (+0.72%) | 1,458,100 |
7 Jan 2020 | USD | 11.05 | 11.14 | 10.99 | 11.05 | 11.05 | +0.05 (+0.45%) | 1,488,100 |
6 Jan 2020 | USD | 11 | 11.02 | 10.89 | 11 | 11 | -0.05 (-0.45%) | 872,300 |
3 Jan 2020 | USD | 11.09 | 11.13 | 11 | 11.05 | 11.05 | -0.1 (-0.90%) | 749,300 |
2 Jan 2020 | USD | 11.02 | 11.16 | 10.98 | 11.15 | 11.15 | +0.17 (+1.55%) | 543,800 |
31 Dec 2019 | USD | 10.98 | 11.01 | 10.89 | 10.98 | 10.98 | +0.01 (+0.09%) | 1,203,400 |
30 Dec 2019 | USD | 10.95 | 11.07 | 10.93 | 10.97 | 10.97 | +0.02 (+0.18%) | 591,600 |
27 Dec 2019 | USD | 11.01 | 11.06 | 10.93 | 10.95 | 10.95 | -0.04 (-0.36%) | 966,900 |
26 Dec 2019 | USD | 11.04 | 11.08 | 10.93 | 10.99 | 10.99 | -0.03 (-0.27%) | 569,000 |
25 Dec 2019 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 10.98 | 11.04 | 10.93 | 11.02 | 11.02 | +0.06 (+0.55%) | 181,000 |
23 Dec 2019 | USD | 10.88 | 11 | 10.85 | 10.96 | 10.96 | +0.09 (+0.83%) | 1,364,900 |
20 Dec 2019 | USD | 10.95 | 11.02 | 10.86 | 10.87 | 10.87 | -0.07 (-0.64%) | 1,211,500 |
19 Dec 2019 | USD | 11.11 | 11.11 | 10.92 | 10.94 | 10.94 | -0.07 (-0.64%) | 907,200 |
18 Dec 2019 | USD | 10.96 | 11.01 | 10.91 | 11.01 | 11.01 | +0.08 (+0.73%) | 930,400 |
17 Dec 2019 | USD | 10.96 | 11.06 | 10.87 | 10.93 | 10.93 | -0.01 (-0.09%) | 1,834,500 |
16 Dec 2019 | USD | 10.91 | 10.99 | 10.89 | 10.94 | 10.94 | +0.03 (+0.27%) | 946,100 |
13 Dec 2019 | USD | 11 | 11.03 | 10.87 | 10.91 | 10.91 | +0.1 (+0.93%) | 1,873,200 |
12 Dec 2019 | USD | 10.78 | 10.92 | 10.76 | 10.81 | 10.81 | +0.15 (+1.41%) | 1,629,600 |
11 Dec 2019 | USD | 10.28 | 10.72 | 10.28 | 10.66 | 10.66 | +0.39 (+3.80%) | 2,076,000 |
10 Dec 2019 | USD | 10.35 | 10.4 | 10.26 | 10.27 | 10.27 | -0.09 (-0.87%) | 807,200 |
9 Dec 2019 | USD | 10.28 | 10.45 | 10.27 | 10.36 | 10.36 | +0.14 (+1.37%) | 2,070,600 |
6 Dec 2019 | USD | 10.04 | 10.29 | 10.04 | 10.22 | 10.22 | +0.2 (+2.00%) | 1,776,800 |