Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 10.36 | 10.437 | 10.3 | 10.43 | 10.43 | -0.02 (-0.19%) | 1,782,600 |
31 Jul 2020 | USD | 10.78 | 10.78 | 10.41 | 10.45 | 10.45 | -0.15 (-1.42%) | 299,300 |
30 Jul 2020 | USD | 10.93 | 11.01 | 10.6 | 10.6 | 10.6 | -0.55 (-4.93%) | 505,200 |
29 Jul 2020 | USD | 10.95 | 11.15 | 10.9 | 11.15 | 11.15 | +0.15 (+1.36%) | 167,100 |
28 Jul 2020 | USD | 11.005 | 11.02 | 10.94 | 11 | 11 | -0.02 (-0.18%) | 91,200 |
27 Jul 2020 | USD | 11.27 | 11.449 | 10.87 | 11.02 | 11.02 | -0.24 (-2.13%) | 241,800 |
24 Jul 2020 | USD | 11.3 | 11.3 | 11.12 | 11.26 | 11.26 | +0.01 (+0.09%) | 201,000 |
23 Jul 2020 | USD | 11.09 | 11.49 | 10.938 | 11.25 | 11.25 | +0.237 (+2.15%) | 662,200 |
22 Jul 2020 | USD | 11.05 | 11.09 | 11 | 11.013 | 11.013 | -0.077 (-0.69%) | 56,100 |
21 Jul 2020 | USD | 11.05 | 11.15 | 11 | 11.09 | 11.09 | +0.02 (+0.18%) | 146,300 |
20 Jul 2020 | USD | 11.1 | 11.14 | 10.96 | 11.07 | 11.07 | -0.02 (-0.18%) | 132,500 |
17 Jul 2020 | USD | 11.14 | 11.19 | 10.925 | 11.09 | 11.09 | +0.1 (+0.91%) | 242,500 |
16 Jul 2020 | USD | 10.86 | 11 | 10.75 | 10.99 | 10.99 | +0.09 (+0.83%) | 155,900 |
15 Jul 2020 | USD | 10.78 | 11.25 | 10.777 | 10.9 | 10.9 | +0.07 (+0.65%) | 258,600 |
14 Jul 2020 | USD | 10.75 | 10.99 | 10.75 | 10.83 | 10.83 | -0.12 (-1.10%) | 167,500 |
13 Jul 2020 | USD | 11.4 | 11.45 | 10.75 | 10.95 | 10.95 | -0.31 (-2.75%) | 233,900 |
10 Jul 2020 | USD | 11 | 12.1 | 10.99 | 11.26 | 11.26 | +0.37 (+3.40%) | 690,000 |
9 Jul 2020 | USD | 10.76 | 10.995 | 10.66 | 10.89 | 10.89 | +0.08 (+0.74%) | 201,600 |
8 Jul 2020 | USD | 10.8 | 10.84 | 10.715 | 10.81 | 10.81 | -0.03 (-0.28%) | 31,700 |
7 Jul 2020 | USD | 10.9 | 10.9 | 10.789 | 10.84 | 10.84 | -0.06 (-0.55%) | 244,300 |
6 Jul 2020 | USD | 11.05 | 11.1 | 10.85 | 10.9 | 10.9 | +0.05 (+0.46%) | 155,600 |
2 Jul 2020 | USD | 10.86 | 10.86 | 10.66 | 10.85 | 10.85 | +0.05 (+0.46%) | 136,700 |
1 Jul 2020 | USD | 10.915 | 10.915 | 10.75 | 10.8 | 10.8 | -0.05 (-0.46%) | 379,300 |
30 Jun 2020 | USD | 10.7 | 10.92 | 10.66 | 10.85 | 10.85 | +0.17 (+1.59%) | 676,800 |
29 Jun 2020 | USD | 10.7 | 10.7 | 10.55 | 10.68 | 10.68 | +0.18 (+1.71%) | 21,900 |
26 Jun 2020 | USD | 10.7 | 10.7 | 10.5 | 10.5 | 10.5 | -0.15 (-1.41%) | 45,600 |
25 Jun 2020 | USD | 10.7 | 10.7 | 10.51 | 10.65 | 10.65 | -0.04 (-0.37%) | 353,900 |
24 Jun 2020 | USD | 10.512 | 10.7 | 10.51 | 10.69 | 10.69 | +0.19 (+1.81%) | 93,700 |
23 Jun 2020 | USD | 10.55 | 10.583 | 10.5 | 10.5 | 10.5 | -0.05 (-0.47%) | 150,500 |
22 Jun 2020 | USD | 10.62 | 10.75 | 10.4 | 10.55 | 10.55 | +0.06 (+0.57%) | 61,600 |