Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 10.21 | 10.34 | 10.065 | 10.3 | 10.3 | +0.05 (+0.49%) | 1,375,800 |
19 Mar 2020 | USD | 10.2 | 10.4 | 10.2 | 10.25 | 10.25 | -0.15 (-1.44%) | 1,130,200 |
18 Mar 2020 | USD | 10.4 | 10.4 | 10.18 | 10.4 | 10.4 | 0.0 (0.0%) | 1,400 |
17 Mar 2020 | USD | 10.4 | 10.46 | 10.3 | 10.4 | 10.4 | -0.06 (-0.57%) | 2,390,200 |
16 Mar 2020 | USD | 10.46 | 10.46 | 10.3 | 10.46 | 10.46 | +0.06 (+0.58%) | 91,900 |
13 Mar 2020 | USD | 10.47 | 10.48 | 10.34 | 10.4 | 10.4 | -0.08 (-0.76%) | 2,609,600 |
12 Mar 2020 | USD | 10.45 | 10.49 | 10.36 | 10.48 | 10.48 | -0.02 (-0.19%) | 16,600 |
11 Mar 2020 | USD | 10.47 | 10.5 | 10.45 | 10.5 | 10.5 | +0.08 (+0.77%) | 19,500 |
10 Mar 2020 | USD | 10.45 | 10.92 | 10.42 | 10.42 | 10.42 | -0.08 (-0.76%) | 839,300 |
9 Mar 2020 | USD | 10.45 | 10.5 | 10.4 | 10.5 | 10.5 | +0.01 (+0.10%) | 3,428,200 |
6 Mar 2020 | USD | 10.49 | 10.49 | 10.445 | 10.49 | 10.49 | +0.02 (+0.19%) | 336,500 |
5 Mar 2020 | USD | 10.49 | 10.49 | 10.47 | 10.47 | 10.47 | 0.0 (0.0%) | 304,200 |
4 Mar 2020 | USD | 10.46 | 10.49 | 10.46 | 10.47 | 10.47 | +0.03 (+0.29%) | 268,600 |
3 Mar 2020 | USD | 10.45 | 10.49 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 335,000 |
2 Mar 2020 | USD | 10.46 | 10.47 | 10.44 | 10.44 | 10.44 | -0.02 (-0.19%) | 201,600 |
28 Feb 2020 | USD | 10.45 | 10.5 | 10.43 | 10.46 | 10.46 | -0.01 (-0.10%) | 248,200 |
27 Feb 2020 | USD | 10.49 | 10.49 | 10.43 | 10.47 | 10.47 | +0.03 (+0.29%) | 328,200 |
26 Feb 2020 | USD | 10.43 | 10.5 | 10.43 | 10.44 | 10.44 | -0.06 (-0.57%) | 299,600 |
25 Feb 2020 | USD | 10.45 | 10.53 | 10.43 | 10.5 | 10.5 | +0.05 (+0.48%) | 322,200 |
24 Feb 2020 | USD | 10.45 | 10.5 | 10.4 | 10.45 | 10.45 | -0.04 (-0.38%) | 129,300 |
21 Feb 2020 | USD | 10.441 | 10.49 | 10.41 | 10.49 | 10.49 | 0.0 (0.0%) | 2,200 |
20 Feb 2020 | USD | 10.49 | 10.49 | 10.43 | 10.49 | 10.49 | +0.05 (+0.48%) | 400 |
19 Feb 2020 | USD | 10.49 | 10.49 | 10.44 | 10.44 | 10.44 | +0.01 (+0.10%) | 300 |
18 Feb 2020 | USD | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.0 (0.0%) | 0 |
14 Feb 2020 | USD | 10.45 | 10.49 | 10.43 | 10.43 | 10.43 | +0.01 (+0.10%) | 2,600 |
13 Feb 2020 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.01 (-0.10%) | 100 |
12 Feb 2020 | USD | 10.41 | 10.46 | 10.41 | 10.43 | 10.43 | 0.0 (0.0%) | 22,400 |
11 Feb 2020 | USD | 10.448 | 10.46 | 10.41 | 10.43 | 10.43 | -0.05 (-0.48%) | 20,300 |
10 Feb 2020 | USD | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | +0.03 (+0.29%) | 11,100 |
7 Feb 2020 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | +0.02 (+0.19%) | 200 |