Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 9.98 | 10 | 9.3 | 9.63 | 9.63 | -0.26 (-2.63%) | 1,423,373 |
31 Jul 2020 | USD | 10.88 | 10.99 | 9.84 | 9.89 | 9.89 | -0.89 (-8.26%) | 1,266,251 |
30 Jul 2020 | USD | 11.29 | 11.43 | 10.71 | 10.78 | 10.78 | -0.81 (-6.99%) | 895,269 |
29 Jul 2020 | USD | 11.23 | 11.76 | 11.22 | 11.59 | 11.59 | +0.41 (+3.67%) | 606,506 |
28 Jul 2020 | USD | 11.3 | 11.55 | 11.01 | 11.18 | 11.18 | -0.1 (-0.89%) | 650,625 |
27 Jul 2020 | USD | 11.08 | 11.35 | 10.7 | 11.28 | 11.28 | +0.13 (+1.17%) | 949,449 |
24 Jul 2020 | USD | 11.72 | 11.96 | 11.13 | 11.15 | 11.15 | -0.69 (-5.83%) | 734,360 |
23 Jul 2020 | USD | 11.18 | 12.22 | 11.03 | 11.84 | 11.84 | +0.59 (+5.24%) | 1,615,066 |
22 Jul 2020 | USD | 11.27 | 11.395 | 11.04 | 11.25 | 11.25 | -0.25 (-2.17%) | 625,906 |
21 Jul 2020 | USD | 11.03 | 11.76 | 10.86 | 11.5 | 11.5 | +0.72 (+6.68%) | 1,352,097 |
20 Jul 2020 | USD | 11.37 | 11.46 | 10.605 | 10.78 | 10.78 | -0.58 (-5.11%) | 1,181,462 |
17 Jul 2020 | USD | 12.62 | 12.72 | 11.34 | 11.36 | 11.36 | -1.24 (-9.84%) | 1,848,455 |
16 Jul 2020 | USD | 12.01 | 12.83 | 11.77 | 12.6 | 12.6 | +0.35 (+2.86%) | 1,092,519 |
15 Jul 2020 | USD | 11.68 | 12.32 | 11.6 | 12.25 | 12.25 | +1.25 (+11.36%) | 1,241,085 |
14 Jul 2020 | USD | 11.24 | 11.41 | 10.85 | 11 | 11 | -0.31 (-2.74%) | 797,480 |
13 Jul 2020 | USD | 11.01 | 11.65 | 10.7 | 11.31 | 11.31 | +0.54 (+5.01%) | 1,531,869 |
10 Jul 2020 | USD | 11.06 | 11.42 | 10.735 | 10.77 | 10.77 | -0.365 (-3.28%) | 1,972,267 |
9 Jul 2020 | USD | 11.87 | 11.88 | 11.07 | 11.135 | 11.135 | -0.845 (-7.05%) | 1,337,298 |
8 Jul 2020 | USD | 11.94 | 12.34 | 11.61 | 11.98 | 11.98 | -0.05 (-0.42%) | 1,101,749 |
7 Jul 2020 | USD | 12.61 | 12.69 | 11.81 | 12.03 | 12.03 | -0.9 (-6.96%) | 1,445,498 |
6 Jul 2020 | USD | 13.34 | 13.43 | 12.68 | 12.93 | 12.93 | -0.01 (-0.08%) | 1,227,696 |
2 Jul 2020 | USD | 13.24 | 13.515 | 12.82 | 12.94 | 12.94 | +0.25 (+1.97%) | 1,320,035 |
1 Jul 2020 | USD | 13.39 | 13.84 | 12.26 | 12.69 | 12.69 | -0.6 (-4.51%) | 2,063,958 |
30 Jun 2020 | USD | 13.07 | 13.455 | 12.74 | 13.29 | 13.29 | +0.01 (+0.08%) | 905,088 |
29 Jun 2020 | USD | 12.02 | 13.36 | 11.83 | 13.28 | 13.28 | +1.61 (+13.80%) | 951,990 |
26 Jun 2020 | USD | 12.46 | 12.76 | 11.5 | 11.67 | 11.67 | -0.99 (-7.82%) | 1,732,817 |
25 Jun 2020 | USD | 12.94 | 13.34 | 12.39 | 12.66 | 12.66 | -0.435 (-3.32%) | 1,399,613 |
24 Jun 2020 | USD | 13.41 | 13.53 | 12.555 | 13.095 | 13.095 | -0.615 (-4.49%) | 1,574,549 |
23 Jun 2020 | USD | 13.71 | 13.765 | 12.85 | 13.71 | 13.71 | +0.41 (+3.08%) | 1,102,196 |
22 Jun 2020 | USD | 12.82 | 13.37 | 12.45 | 13.3 | 13.3 | +0.31 (+2.39%) | 1,066,452 |