Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 11.36 | 11.52 | 11.36 | 11.45 | 11.45 | +0.16 (+1.42%) | 30,186 |
3 Feb 2020 | USD | 11.25 | 11.33 | 11.25 | 11.29 | 11.29 | +0.11 (+0.98%) | 26,269 |
31 Jan 2020 | USD | 11.38 | 11.39 | 11.15 | 11.18 | 11.18 | -0.28 (-2.44%) | 37,328 |
30 Jan 2020 | USD | 11.47 | 11.48 | 11.33 | 11.46 | 11.46 | -0.09 (-0.78%) | 45,020 |
29 Jan 2020 | USD | 11.54 | 11.6178 | 11.49 | 11.55 | 11.55 | +0.05 (+0.43%) | 21,857 |
28 Jan 2020 | USD | 11.45 | 11.56 | 11.45 | 11.5 | 11.5 | +0.05 (+0.44%) | 37,822 |
27 Jan 2020 | USD | 11.43 | 11.4767 | 11.43 | 11.45 | 11.45 | -0.097 (-0.84%) | 25,212 |
24 Jan 2020 | USD | 11.71 | 11.74 | 11.48 | 11.5472 | 11.5472 | -0.133 (-1.14%) | 77,567 |
23 Jan 2020 | USD | 11.67 | 11.7123 | 11.67 | 11.68 | 11.68 | -0.024 (-0.21%) | 21,181 |
22 Jan 2020 | USD | 11.7 | 11.73 | 11.69 | 11.7042 | 11.7042 | +0.024 (+0.21%) | 26,735 |
21 Jan 2020 | USD | 11.7 | 11.7255 | 11.64 | 11.68 | 11.68 | +0.005 (+0.04%) | 22,628 |
17 Jan 2020 | USD | 11.69 | 11.69 | 11.65 | 11.6749 | 11.6749 | +0.045 (+0.39%) | 12,111 |
16 Jan 2020 | USD | 11.56 | 11.65 | 11.56 | 11.63 | 11.63 | +0.1 (+0.87%) | 43,095 |
15 Jan 2020 | USD | 11.47 | 11.65 | 11.4662 | 11.53 | 11.53 | +0.07 (+0.61%) | 24,581 |
14 Jan 2020 | USD | 11.36 | 11.5204 | 11.36 | 11.46 | 11.46 | +0.06 (+0.53%) | 27,118 |
13 Jan 2020 | USD | 11.35 | 11.48 | 11.35 | 11.4 | 11.4 | +0.02 (+0.18%) | 20,602 |
10 Jan 2020 | USD | 11.45 | 11.46 | 11.375 | 11.38 | 11.38 | -0.05 (-0.44%) | 32,162 |
9 Jan 2020 | USD | 11.43 | 11.4799 | 11.43 | 11.43 | 11.43 | +0.01 (+0.09%) | 34,752 |
8 Jan 2020 | USD | 11.38 | 11.4421 | 11.3722 | 11.42 | 11.42 | +0.02 (+0.18%) | 28,546 |
7 Jan 2020 | USD | 11.35 | 11.5 | 11.31 | 11.4 | 11.4 | +0.01 (+0.09%) | 34,230 |
6 Jan 2020 | USD | 11.4 | 11.41 | 11.21 | 11.39 | 11.39 | -0.03 (-0.26%) | 22,936 |
3 Jan 2020 | USD | 11.43 | 11.49 | 11.42 | 11.42 | 11.42 | -0.09 (-0.78%) | 53,496 |
2 Jan 2020 | USD | 11.53 | 11.535 | 11.43 | 11.51 | 11.51 | -0.01 (-0.09%) | 39,217 |
31 Dec 2019 | USD | 11.52 | 11.55 | 11.47 | 11.52 | 11.52 | +0.08 (+0.70%) | 23,172 |
30 Dec 2019 | USD | 11.54 | 11.63 | 11.44 | 11.44 | 11.44 | -0.04 (-0.35%) | 32,183 |
27 Dec 2019 | USD | 11.6 | 11.6 | 11.47 | 11.48 | 11.48 | -0.03 (-0.26%) | 22,745 |
26 Dec 2019 | USD | 11.55 | 11.55 | 11.4649 | 11.51 | 11.51 | -0.03 (-0.26%) | 19,192 |
25 Dec 2019 | USD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 11.5 | 11.54 | 11.5 | 11.54 | 11.54 | +0.12 (+1.05%) | 23,301 |
23 Dec 2019 | USD | 11.37 | 11.48 | 11.3636 | 11.42 | 11.42 | +0.06 (+0.53%) | 49,247 |