Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 10.6 | 10.6 | 10.5 | 10.58 | 10.58 | +0.18 (+1.73%) | 6,100 |
3 Feb 2020 | USD | 10.6 | 10.6 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 4,800 |
31 Jan 2020 | USD | 10.59 | 10.6 | 10.45 | 10.5 | 10.5 | -0.09 (-0.85%) | 41,200 |
30 Jan 2020 | USD | 10.59 | 10.6 | 10.5 | 10.59 | 10.59 | +0.04 (+0.38%) | 56,900 |
29 Jan 2020 | USD | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 2,400 |
28 Jan 2020 | USD | 10.55 | 10.55 | 10.46 | 10.55 | 10.55 | +0.1 (+0.96%) | 11,200 |
27 Jan 2020 | USD | 10.52 | 10.59 | 10.45 | 10.45 | 10.45 | -0.07 (-0.67%) | 223,700 |
24 Jan 2020 | USD | 10.5 | 10.6 | 10.4 | 10.52 | 10.52 | +0.07 (+0.67%) | 9,600 |
23 Jan 2020 | USD | 10.55 | 10.55 | 10.42 | 10.45 | 10.45 | -0.03 (-0.29%) | 17,200 |
22 Jan 2020 | USD | 10.55 | 10.55 | 10.48 | 10.48 | 10.48 | +0.03 (+0.29%) | 12,200 |
21 Jan 2020 | USD | 10.55 | 10.6 | 10.45 | 10.45 | 10.45 | -0.13 (-1.23%) | 196,800 |
17 Jan 2020 | USD | 10.64 | 10.65 | 10.51 | 10.58 | 10.58 | +0.05 (+0.47%) | 9,700 |
16 Jan 2020 | USD | 10.6 | 10.645 | 10.39 | 10.53 | 10.53 | -0.07 (-0.66%) | 28,800 |
15 Jan 2020 | USD | 10.534 | 10.6 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 7,700 |
14 Jan 2020 | USD | 10.54 | 10.6 | 10.54 | 10.6 | 10.6 | +0.025 (+0.24%) | 2,000 |
13 Jan 2020 | USD | 10.58 | 10.6 | 10.55 | 10.575 | 10.575 | -0.035 (-0.33%) | 653,400 |
10 Jan 2020 | USD | 10.66 | 10.66 | 10.57 | 10.61 | 10.61 | +0.01 (+0.09%) | 10,800 |
9 Jan 2020 | USD | 10.57 | 10.67 | 10.57 | 10.6 | 10.6 | +0.02 (+0.19%) | 260,900 |
8 Jan 2020 | USD | 10.56 | 10.58 | 10.46 | 10.58 | 10.58 | +0.02 (+0.19%) | 4,800 |
7 Jan 2020 | USD | 10.53 | 10.645 | 10.515 | 10.56 | 10.56 | +0.01 (+0.09%) | 21,900 |
6 Jan 2020 | USD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 160,500 |
3 Jan 2020 | USD | 10.5 | 10.55 | 10.49 | 10.55 | 10.55 | +0.05 (+0.48%) | 3,700 |
2 Jan 2020 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 600 |
25 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 10.5 | 10.5 | 10.49 | 10.5 | 10.5 | +0.01 (+0.10%) | 25,000 |
23 Dec 2019 | USD | 10.42 | 10.5 | 10.42 | 10.49 | 10.49 | 0.0 (0.0%) | 6,000 |