Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | USD | 10.25 | 10.25 | 10.239 | 10.25 | 10.25 | 0.0 (0.0%) | 706,300 |
30 Sep 2019 | USD | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.0 (0.0%) | 528,600 |
27 Sep 2019 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 26,100 |
26 Sep 2019 | USD | 10.27 | 10.27 | 10.23 | 10.25 | 10.25 | +0.003 (+0.03%) | 9,900 |
25 Sep 2019 | USD | 10.25 | 10.25 | 10.247 | 10.247 | 10.247 | -0.003 (-0.03%) | 13,000 |
24 Sep 2019 | USD | 10.24 | 10.27 | 10.24 | 10.25 | 10.25 | +0.01 (+0.10%) | 1,681,100 |
23 Sep 2019 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 303,500 |
20 Sep 2019 | USD | 10.24 | 10.25 | 10.23 | 10.24 | 10.24 | 0.0 (0.0%) | 1,311,800 |
19 Sep 2019 | USD | 10.24 | 10.25 | 10.235 | 10.24 | 10.24 | -0.01 (-0.10%) | 261,500 |
18 Sep 2019 | USD | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | +0.02 (+0.20%) | 5,500 |
17 Sep 2019 | USD | 10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 0.0 (0.0%) | 766,900 |
16 Sep 2019 | USD | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.03 (-0.29%) | 200 |
13 Sep 2019 | USD | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.0 (0.0%) | 16,000 |
12 Sep 2019 | USD | 10.26 | 10.26 | 10.24 | 10.26 | 10.26 | +0.006 (+0.06%) | 1,500 |
11 Sep 2019 | USD | 10.23 | 10.26 | 10.22 | 10.254 | 10.254 | +0.044 (+0.43%) | 1,850,700 |
10 Sep 2019 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.01 (-0.10%) | 10,000 |
6 Sep 2019 | USD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 10.22 | 10.24 | 10.21 | 10.22 | 10.22 | -0.02 (-0.20%) | 132,500 |
4 Sep 2019 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | +0.02 (+0.20%) | 18,900 |
2 Sep 2019 | USD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 10.22 | 10.23 | 10.19 | 10.22 | 10.22 | -0.02 (-0.20%) | 473,500 |
29 Aug 2019 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 200 |
28 Aug 2019 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 100 |
27 Aug 2019 | USD | 10.24 | 10.24 | 10.225 | 10.24 | 10.24 | +0.02 (+0.20%) | 3,100 |
26 Aug 2019 | USD | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | +0.02 (+0.20%) | 1,100 |
23 Aug 2019 | USD | 10.2 | 10.21 | 10.2 | 10.2 | 10.2 | -0.01 (-0.10%) | 151,800 |
22 Aug 2019 | USD | 10.2 | 10.21 | 10.2 | 10.21 | 10.21 | 0.0 (0.0%) | 200 |
21 Aug 2019 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.0 (0.0%) | 0 |