Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2020 | USD | 10.25 | 10.27 | 10.07 | 10.2 | 10.2 | +0.11 (+1.09%) | 1,865,400 |
29 Oct 2020 | USD | 10.14 | 10.15 | 10.06 | 10.09 | 10.09 | +0.01 (+0.10%) | 272,500 |
28 Oct 2020 | USD | 10.06 | 10.11 | 9.95 | 10.08 | 10.08 | -0.05 (-0.49%) | 1,184,000 |
27 Oct 2020 | USD | 10.165 | 10.18 | 10.092 | 10.13 | 10.13 | -0.01 (-0.10%) | 804,200 |
26 Oct 2020 | USD | 10.19 | 10.2 | 10.06 | 10.14 | 10.14 | -0.07 (-0.69%) | 1,515,500 |
23 Oct 2020 | USD | 10.2 | 10.275 | 10.15 | 10.21 | 10.21 | 0.0 (0.0%) | 993,900 |
22 Oct 2020 | USD | 10.16 | 10.27 | 10.135 | 10.21 | 10.21 | -0.09 (-0.87%) | 731,200 |
21 Oct 2020 | USD | 10.4 | 10.43 | 10.13 | 10.3 | 10.3 | -0.03 (-0.29%) | 1,478,400 |
20 Oct 2020 | USD | 10.51 | 10.53 | 10.3 | 10.33 | 10.33 | -0.07 (-0.67%) | 635,100 |
19 Oct 2020 | USD | 10.67 | 10.67 | 10.35 | 10.4 | 10.4 | -0.17 (-1.61%) | 609,900 |
16 Oct 2020 | USD | 10.69 | 10.75 | 10.51 | 10.57 | 10.57 | +0.06 (+0.57%) | 394,600 |
15 Oct 2020 | USD | 10.58 | 10.69 | 10.49 | 10.51 | 10.51 | -0.09 (-0.85%) | 450,300 |
14 Oct 2020 | USD | 10.69 | 10.73 | 10.55 | 10.6 | 10.6 | +0.03 (+0.28%) | 977,000 |
13 Oct 2020 | USD | 10.65 | 10.78 | 10.49 | 10.57 | 10.57 | -0.06 (-0.56%) | 617,000 |
12 Oct 2020 | USD | 10.7 | 10.76 | 10.53 | 10.63 | 10.63 | +0.08 (+0.76%) | 799,300 |
9 Oct 2020 | USD | 10.6 | 10.825 | 10.47 | 10.55 | 10.55 | +0.05 (+0.48%) | 885,900 |
8 Oct 2020 | USD | 10.51 | 10.6 | 10.44 | 10.5 | 10.5 | -0.04 (-0.38%) | 834,100 |
7 Oct 2020 | USD | 10.53 | 10.7 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 869,200 |
6 Oct 2020 | USD | 10.82 | 10.835 | 10.31 | 10.55 | 10.55 | -0.23 (-2.13%) | 2,111,900 |
5 Oct 2020 | USD | 11.05 | 11.15 | 10.53 | 10.78 | 10.78 | -0.1 (-0.92%) | 1,641,700 |
2 Oct 2020 | USD | 10.68 | 11.09 | 10.56 | 10.88 | 10.88 | +0.03 (+0.28%) | 1,399,700 |
1 Oct 2020 | USD | 11.52 | 11.7 | 10.8 | 10.85 | 10.85 | -0.57 (-4.99%) | 1,815,100 |
30 Sep 2020 | USD | 11.86 | 11.915 | 11.315 | 11.42 | 11.42 | -0.48 (-4.03%) | 828,700 |
29 Sep 2020 | USD | 11.95 | 11.95 | 11.49 | 11.9 | 11.9 | +0.22 (+1.88%) | 949,000 |
28 Sep 2020 | USD | 11.69 | 11.92 | 11.5 | 11.68 | 11.68 | +0.29 (+2.55%) | 1,149,900 |
25 Sep 2020 | USD | 11.35 | 11.4 | 11.175 | 11.39 | 11.39 | -0.01 (-0.09%) | 951,900 |
24 Sep 2020 | USD | 11.15 | 11.5 | 10.85 | 11.4 | 11.4 | -0.3 (-2.56%) | 2,427,000 |
23 Sep 2020 | USD | 11.93 | 12 | 11.12 | 11.7 | 11.7 | -0.17 (-1.43%) | 1,774,100 |
22 Sep 2020 | USD | 12.4 | 12.49 | 11.75 | 11.87 | 11.87 | -0.33 (-2.70%) | 1,467,500 |
21 Sep 2020 | USD | 12 | 12.49 | 11.39 | 12.2 | 12.2 | +0.08 (+0.66%) | 2,346,700 |