Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | USD | 11.22 | 11.74 | 11.007 | 11.37 | 11.37 | +0.37 (+3.36%) | 973,100 |
15 Oct 2020 | USD | 10.63 | 11.37 | 10.4 | 11 | 11 | +0.4 (+3.77%) | 1,996,300 |
14 Oct 2020 | USD | 10.74 | 12.25 | 10.38 | 10.6 | 10.6 | +0.4 (+3.92%) | 6,839,900 |
13 Oct 2020 | USD | 10.2 | 10.24 | 10.11 | 10.2 | 10.2 | -0.03 (-0.29%) | 113,900 |
12 Oct 2020 | USD | 10.15 | 10.27 | 10.15 | 10.23 | 10.23 | +0.02 (+0.20%) | 885,000 |
9 Oct 2020 | USD | 10.24 | 10.25 | 10.19 | 10.21 | 10.21 | -0.03 (-0.29%) | 1,039,700 |
8 Oct 2020 | USD | 10.25 | 10.3 | 10.22 | 10.24 | 10.24 | -0.01 (-0.10%) | 4,188,700 |
7 Oct 2020 | USD | 10.24 | 10.26 | 10.23 | 10.25 | 10.25 | +0.02 (+0.20%) | 870,600 |
6 Oct 2020 | USD | 10.26 | 10.27 | 10.21 | 10.23 | 10.23 | 0.0 (0.0%) | 997,800 |
5 Oct 2020 | USD | 10.3 | 10.32 | 10.22 | 10.23 | 10.23 | -0.04 (-0.39%) | 309,600 |
2 Oct 2020 | USD | 10.25 | 10.29 | 10.23 | 10.27 | 10.27 | -0.05 (-0.48%) | 2,588,600 |
1 Oct 2020 | USD | 10.25 | 10.4 | 10.25 | 10.32 | 10.32 | +0.01 (+0.10%) | 3,967,200 |
30 Sep 2020 | USD | 10.29 | 10.39 | 10.25 | 10.31 | 10.31 | +0.08 (+0.78%) | 1,726,700 |
29 Sep 2020 | USD | 10.22 | 10.3 | 10.22 | 10.23 | 10.23 | +0.01 (+0.10%) | 199,100 |
28 Sep 2020 | USD | 10.3 | 10.3 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 365,900 |
25 Sep 2020 | USD | 10.23 | 10.3 | 10.2 | 10.22 | 10.22 | -0.02 (-0.20%) | 2,583,100 |
24 Sep 2020 | USD | 10.34 | 10.35 | 10.03 | 10.24 | 10.24 | -0.05 (-0.49%) | 235,900 |
23 Sep 2020 | USD | 10.26 | 10.36 | 10.26 | 10.29 | 10.29 | 0.0 (0.0%) | 5,306,900 |
22 Sep 2020 | USD | 10.31 | 10.35 | 10.27 | 10.29 | 10.29 | -0.05 (-0.48%) | 1,162,500 |
21 Sep 2020 | USD | 10.4 | 10.4 | 10.27 | 10.34 | 10.34 | -0.01 (-0.10%) | 81,200 |
18 Sep 2020 | USD | 10.38 | 10.4 | 10.3 | 10.35 | 10.35 | -0.03 (-0.29%) | 100,700 |
17 Sep 2020 | USD | 10.293 | 10.38 | 10.293 | 10.38 | 10.38 | +0.03 (+0.29%) | 970,400 |
16 Sep 2020 | USD | 10.38 | 10.4 | 10.3 | 10.35 | 10.35 | -0.014 (-0.14%) | 660,600 |
15 Sep 2020 | USD | 10.39 | 10.4 | 10.27 | 10.364 | 10.364 | -0.026 (-0.25%) | 390,900 |
14 Sep 2020 | USD | 10.37 | 10.39 | 10.26 | 10.39 | 10.39 | +0.12 (+1.17%) | 226,900 |
11 Sep 2020 | USD | 10.4 | 10.4 | 10.27 | 10.27 | 10.27 | -0.08 (-0.77%) | 73,446 |
10 Sep 2020 | USD | 10.31 | 10.44 | 10.26 | 10.35 | 10.35 | +0.1 (+0.98%) | 643,700 |
9 Sep 2020 | USD | 10.43 | 10.43 | 10.25 | 10.25 | 10.25 | -0.13 (-1.25%) | 132,500 |
8 Sep 2020 | USD | 10.4 | 10.42 | 10.27 | 10.38 | 10.38 | -0.01 (-0.10%) | 159,700 |
4 Sep 2020 | USD | 10.3 | 10.4 | 10.26 | 10.39 | 10.39 | +0.14 (+1.37%) | 1,194,500 |