Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 11.9 | 11.98 | 11.57 | 11.79 | 11.79 | +0.09 (+0.77%) | 3,450,261 |
6 Feb 2020 | USD | 11.95 | 12.05 | 11.52 | 11.7001 | 11.7001 | +0.185 (+1.61%) | 5,313,688 |
5 Feb 2020 | USD | 11.05 | 11.62 | 10.93 | 11.515 | 11.515 | +0.975 (+9.25%) | 6,963,768 |
4 Feb 2020 | USD | 10.46 | 10.55 | 10.2 | 10.54 | 10.54 | -0.045 (-0.43%) | 3,227,749 |
3 Feb 2020 | USD | 10.8865 | 11.02 | 10.52 | 10.585 | 10.585 | -0.315 (-2.89%) | 3,272,509 |
31 Jan 2020 | USD | 11.21 | 11.21 | 10.55 | 10.9 | 10.9 | -0.43 (-3.80%) | 4,674,516 |
30 Jan 2020 | USD | 11.0065 | 11.38 | 10.9 | 11.33 | 11.33 | +0.43 (+3.94%) | 7,483,146 |
29 Jan 2020 | USD | 10.31 | 11 | 10.27 | 10.9 | 10.9 | +0.78 (+7.71%) | 6,848,129 |
28 Jan 2020 | USD | 10.043 | 10.2 | 9.85 | 10.12 | 10.12 | +0.3 (+3.05%) | 3,634,483 |
27 Jan 2020 | USD | 9.8 | 9.94 | 9.56 | 9.82 | 9.82 | +0.34 (+3.59%) | 3,124,689 |
24 Jan 2020 | USD | 9.07 | 9.5 | 9.06 | 9.48 | 9.48 | +0.49 (+5.45%) | 2,374,798 |
23 Jan 2020 | USD | 9.27 | 9.27 | 8.9 | 8.99 | 8.99 | -0.54 (-5.67%) | 4,281,016 |
22 Jan 2020 | USD | 9.65 | 9.68 | 9.42 | 9.53 | 9.53 | -0.21 (-2.16%) | 2,299,248 |
21 Jan 2020 | USD | 9.89 | 9.9 | 9.51 | 9.74 | 9.74 | -0.33 (-3.28%) | 3,997,369 |
17 Jan 2020 | USD | 9.99 | 10.1 | 9.8 | 10.07 | 10.07 | +0.355 (+3.65%) | 3,911,640 |
16 Jan 2020 | USD | 9.87 | 9.9 | 9.69 | 9.715 | 9.715 | -0.275 (-2.75%) | 3,078,367 |
15 Jan 2020 | USD | 10.28 | 10.32 | 9.83 | 9.9901 | 9.9901 | -0.04 (-0.40%) | 3,709,078 |
14 Jan 2020 | USD | 10.16 | 10.22 | 9.78 | 10.03 | 10.03 | +0.59 (+6.25%) | 6,932,986 |
13 Jan 2020 | USD | 9.39 | 9.59 | 9.31 | 9.44 | 9.44 | -0.16 (-1.67%) | 2,680,591 |
10 Jan 2020 | USD | 9.3 | 9.72 | 9.3 | 9.6 | 9.6 | +0.3 (+3.23%) | 4,485,516 |
9 Jan 2020 | USD | 9.26 | 9.38 | 8.95 | 9.3 | 9.3 | -0.021 (-0.23%) | 3,057,689 |
8 Jan 2020 | USD | 10.27 | 10.28 | 9.15 | 9.3215 | 9.3215 | -0.778 (-7.71%) | 7,626,652 |
7 Jan 2020 | USD | 9.48 | 10.1 | 9.26 | 10.1 | 10.1 | +1.11 (+12.35%) | 7,787,364 |
6 Jan 2020 | USD | 8.98 | 9.03 | 8.92 | 8.99 | 8.99 | +0.4 (+4.66%) | 3,450,542 |
3 Jan 2020 | USD | 8.28 | 8.59 | 8.13 | 8.59 | 8.59 | +0.61 (+7.64%) | 3,858,799 |
2 Jan 2020 | USD | 8.18 | 8.34 | 7.91 | 7.98 | 7.98 | -0.21 (-2.56%) | 3,377,558 |
31 Dec 2019 | USD | 8.47 | 8.47 | 8.15 | 8.19 | 8.19 | -0.23 (-2.73%) | 3,093,799 |
30 Dec 2019 | USD | 8.75 | 8.75 | 8.4 | 8.42 | 8.42 | -0.16 (-1.86%) | 2,553,392 |
27 Dec 2019 | USD | 8.54 | 8.72 | 8.5 | 8.58 | 8.58 | -0.24 (-2.72%) | 2,608,521 |
26 Dec 2019 | USD | 8.85 | 9.04 | 8.63 | 8.82 | 8.82 | -0.03 (-0.34%) | 2,744,385 |