Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | +0.01 (+0.10%) | 2,800 |
19 Dec 2019 | USD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.02 (-0.19%) | 200 |
18 Dec 2019 | USD | 10.42 | 10.5 | 10.42 | 10.5 | 10.5 | +0.05 (+0.48%) | 256,100 |
17 Dec 2019 | USD | 10.45 | 10.45 | 10.43 | 10.45 | 10.45 | 0.0 (0.0%) | 13,900 |
16 Dec 2019 | USD | 10.45 | 10.45 | 10.4 | 10.45 | 10.45 | 0.0 (0.0%) | 12,700 |
13 Dec 2019 | USD | 10.5 | 11.485 | 10.425 | 10.45 | 10.45 | -0.03 (-0.29%) | 46,600 |
12 Dec 2019 | USD | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | +0.04 (+0.38%) | 61,600 |
11 Dec 2019 | USD | 10.43 | 10.5 | 10.43 | 10.44 | 10.44 | +0.01 (+0.10%) | 21,900 |
10 Dec 2019 | USD | 10.43 | 10.45 | 10.42 | 10.43 | 10.43 | 0.0 (0.0%) | 1,325,200 |
9 Dec 2019 | USD | 10.415 | 10.43 | 10.415 | 10.43 | 10.43 | 0.0 (0.0%) | 2,200 |
6 Dec 2019 | USD | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | +0.03 (+0.29%) | 12,600 |
5 Dec 2019 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 10.39 | 10.43 | 10.35 | 10.4 | 10.4 | +0.03 (+0.29%) | 241,500 |
3 Dec 2019 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.06 (-0.58%) | 500 |
2 Dec 2019 | USD | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | 0.0 (0.0%) | 3,300 |
29 Nov 2019 | USD | 10.43 | 10.43 | 10.395 | 10.43 | 10.43 | 0.0 (0.0%) | 26,600 |
28 Nov 2019 | USD | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 10.37 | 10.43 | 10.37 | 10.43 | 10.43 | 0.0 (0.0%) | 300 |
26 Nov 2019 | USD | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | 0.0 (0.0%) | 500 |
25 Nov 2019 | USD | 10.42 | 10.43 | 10.4 | 10.43 | 10.43 | +0.05 (+0.48%) | 24,900 |
22 Nov 2019 | USD | 10.37 | 10.41 | 10.37 | 10.38 | 10.38 | -0.01 (-0.10%) | 230,000 |
21 Nov 2019 | USD | 10.35 | 10.39 | 10.35 | 10.39 | 10.39 | -0.06 (-0.57%) | 1,700 |
20 Nov 2019 | USD | 10.4 | 10.46 | 10.28 | 10.45 | 10.45 | +0.065 (+0.63%) | 461,800 |
19 Nov 2019 | USD | 10.38 | 10.385 | 10.38 | 10.385 | 10.385 | -0.015 (-0.14%) | 9,900 |
18 Nov 2019 | USD | 10.39 | 10.4 | 10.39 | 10.4 | 10.4 | 0.0 (0.0%) | 5,700 |
15 Nov 2019 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 5,300 |
14 Nov 2019 | USD | 10.35 | 10.4 | 10.35 | 10.4 | 10.4 | 0.0 (0.0%) | 1,200 |
13 Nov 2019 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 300 |
12 Nov 2019 | USD | 10.36 | 10.4 | 10.35 | 10.4 | 10.4 | +0.03 (+0.29%) | 85,700 |
11 Nov 2019 | USD | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | -0.01 (-0.10%) | 3,000 |