Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 10.56 | 10.725 | 9.75 | 9.89 | 9.89 | -0.28 (-2.75%) | 159,500 |
14 Sep 2020 | USD | 11.38 | 11.45 | 10.1 | 10.17 | 10.17 | -1.02 (-9.12%) | 231,800 |
11 Sep 2020 | USD | 9.98 | 11.5 | 9.98 | 11.19 | 11.19 | +1.49 (+15.36%) | 428,800 |
10 Sep 2020 | USD | 9.95 | 10.52 | 9.5 | 9.7 | 9.7 | -0.12 (-1.22%) | 182,634 |
9 Sep 2020 | USD | 10.33 | 11.37 | 9.57 | 9.82 | 9.82 | -0.21 (-2.09%) | 223,500 |
8 Sep 2020 | USD | 11.98 | 11.99 | 10 | 10.03 | 10.03 | -2.19 (-17.92%) | 197,700 |
4 Sep 2020 | USD | 13.65 | 13.65 | 11.7 | 12.22 | 12.22 | -1.08 (-8.12%) | 159,654 |
3 Sep 2020 | USD | 13.9 | 14.03 | 13.11 | 13.3 | 13.3 | -0.39 (-2.85%) | 70,600 |
2 Sep 2020 | USD | 14.59 | 14.64 | 13.5 | 13.69 | 13.69 | -0.33 (-2.35%) | 123,000 |
1 Sep 2020 | USD | 16.25 | 16.5 | 13.95 | 14.02 | 14.02 | -1.97 (-12.32%) | 372,400 |
31 Aug 2020 | USD | 16.73 | 17.17 | 15.88 | 15.99 | 15.99 | -0.82 (-4.88%) | 66,000 |
28 Aug 2020 | USD | 16.99 | 17.49 | 16.206 | 16.81 | 16.81 | +0.08 (+0.48%) | 88,700 |
27 Aug 2020 | USD | 17.44 | 17.73 | 16.69 | 16.73 | 16.73 | -0.41 (-2.39%) | 65,100 |
26 Aug 2020 | USD | 17.13 | 18 | 16.13 | 17.14 | 17.14 | +0.24 (+1.42%) | 85,500 |
25 Aug 2020 | USD | 17.13 | 17.21 | 16.25 | 16.9 | 16.9 | +0.1 (+0.60%) | 68,800 |
24 Aug 2020 | USD | 15.81 | 17.48 | 15.55 | 16.8 | 16.8 | +0.8 (+5%) | 108,900 |
21 Aug 2020 | USD | 16.25 | 16.8 | 15.78 | 16 | 16 | -0.1 (-0.62%) | 55,100 |
20 Aug 2020 | USD | 16.62 | 17.02 | 16.02 | 16.1 | 16.1 | -0.9 (-5.29%) | 66,700 |
19 Aug 2020 | USD | 16.87 | 17.63 | 16.38 | 17 | 17 | +0.2 (+1.19%) | 131,600 |
18 Aug 2020 | USD | 16.27 | 17.205 | 16.1 | 16.8 | 16.8 | +0.77 (+4.80%) | 205,900 |
17 Aug 2020 | USD | 14.83 | 16.32 | 14.66 | 16.03 | 16.03 | +1.37 (+9.35%) | 197,600 |
14 Aug 2020 | USD | 15.35 | 15.35 | 14.66 | 14.66 | 14.66 | -0.44 (-2.91%) | 337,900 |
13 Aug 2020 | USD | 14.81 | 15.39 | 14.67 | 15.1 | 15.1 | -0.1 (-0.66%) | 114,000 |
12 Aug 2020 | USD | 15.38 | 15.96 | 14.9 | 15.2 | 15.2 | -0.4 (-2.56%) | 389,800 |
11 Aug 2020 | USD | 17 | 17.93 | 15.25 | 15.6 | 15.6 | -1.55 (-9.04%) | 213,400 |
10 Aug 2020 | USD | 15.65 | 18 | 15 | 17.15 | 17.15 | +1.75 (+11.36%) | 459,800 |
7 Aug 2020 | USD | 18 | 18.49 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 2,677,900 |