Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | USD | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.01 (-0.10%) | 311,017 |
15 May 2020 | USD | 10.16 | 10.19 | 10.16 | 10.18 | 10.18 | +0.02 (+0.20%) | 108,526 |
14 May 2020 | USD | 10.16 | 10.19 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 45,556 |
13 May 2020 | USD | 10.11 | 10.21 | 10.11 | 10.16 | 10.16 | -0.01 (-0.10%) | 576,197 |
12 May 2020 | USD | 10.21 | 10.21 | 10.15 | 10.17 | 10.17 | 0.0 (0.0%) | 779,325 |
11 May 2020 | USD | 10.22 | 10.22 | 10.17 | 10.17 | 10.17 | 0.0 (0.0%) | 566,700 |
8 May 2020 | USD | 10.17 | 10.2 | 10.16 | 10.17 | 10.17 | -0.01 (-0.10%) | 2,211,925 |
7 May 2020 | USD | 10.18 | 10.23 | 10.17 | 10.18 | 10.18 | -0.01 (-0.10%) | 5,198,801 |
6 May 2020 | USD | 10.31 | 10.31 | 10.17 | 10.19 | 10.19 | -0.04 (-0.39%) | 5,887 |
5 May 2020 | USD | 10.3 | 10.3 | 10.17 | 10.23 | 10.23 | +0.05 (+0.49%) | 76,663 |
4 May 2020 | USD | 10.22 | 10.22 | 10.16 | 10.18 | 10.18 | +0.02 (+0.20%) | 329,144 |
1 May 2020 | USD | 10.16 | 10.23 | 10.08 | 10.16 | 10.16 | -0.03 (-0.29%) | 1,122,109 |
30 Apr 2020 | USD | 10.17 | 10.28 | 10.13 | 10.19 | 10.19 | +0.03 (+0.30%) | 1,022,049 |
29 Apr 2020 | USD | 10.17 | 10.29 | 10.16 | 10.16 | 10.16 | -0.01 (-0.10%) | 208,812 |
28 Apr 2020 | USD | 10.25 | 10.25 | 10.17 | 10.17 | 10.17 | -0.02 (-0.20%) | 7,503 |
27 Apr 2020 | USD | 10.19 | 10.19 | 10.17 | 10.19 | 10.19 | +0.02 (+0.20%) | 365,190 |
24 Apr 2020 | USD | 10.16 | 10.19 | 10.16 | 10.17 | 10.17 | -0.02 (-0.20%) | 154,900 |
23 Apr 2020 | USD | 10.28 | 10.28 | 10.16 | 10.19 | 10.19 | -0.01 (-0.10%) | 72,856 |
22 Apr 2020 | USD | 10.31 | 10.31 | 10.17 | 10.2 | 10.2 | +0.01 (+0.10%) | 564,231 |
21 Apr 2020 | USD | 10.16 | 10.28 | 10.16 | 10.19 | 10.19 | 0.0 (0.0%) | 112,677 |
20 Apr 2020 | USD | 10.16 | 10.29 | 10.16 | 10.19 | 10.19 | 0.0 (0.0%) | 13,372 |
17 Apr 2020 | USD | 10.36 | 10.36 | 10.16 | 10.19 | 10.19 | +0.03 (+0.30%) | 8,982 |
16 Apr 2020 | USD | 10.24 | 10.24 | 10.15 | 10.16 | 10.16 | -0.04 (-0.39%) | 297,771 |
15 Apr 2020 | USD | 10.12 | 10.22 | 10.12 | 10.2 | 10.2 | +0.04 (+0.39%) | 28,155 |
14 Apr 2020 | USD | 10.28 | 10.28 | 10.15 | 10.16 | 10.16 | -0.04 (-0.39%) | 81,457 |
13 Apr 2020 | USD | 10.14 | 10.21 | 10.14 | 10.2 | 10.2 | +0.03 (+0.29%) | 61,399 |
9 Apr 2020 | USD | 10.25 | 10.25 | 10.15 | 10.17 | 10.17 | +0.01 (+0.10%) | 1,779 |
8 Apr 2020 | USD | 10.14 | 10.22 | 10.13 | 10.16 | 10.16 | -0.03 (-0.29%) | 459,560 |
7 Apr 2020 | USD | 10.17 | 10.22 | 10.11 | 10.19 | 10.19 | +0.06 (+0.59%) | 2,191,522 |
6 Apr 2020 | USD | 10.13 | 10.28 | 10.11 | 10.13 | 10.13 | -0.04 (-0.39%) | 53,663 |