Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 10.19 | 10.31 | 10.12 | 10.28 | 10.28 | +0.08 (+0.78%) | 254,100 |
17 Sep 2020 | USD | 10.18 | 10.25 | 10.18 | 10.2 | 10.2 | +0.02 (+0.20%) | 516,900 |
16 Sep 2020 | USD | 10.18 | 10.18 | 10.05 | 10.18 | 10.18 | +0.02 (+0.20%) | 15,900 |
15 Sep 2020 | USD | 10.19 | 10.19 | 10.06 | 10.16 | 10.16 | +0.01 (+0.10%) | 58,700 |
14 Sep 2020 | USD | 10.18 | 10.2 | 10.1 | 10.15 | 10.15 | 0.0 (0.0%) | 277,700 |
11 Sep 2020 | USD | 10.19 | 10.19 | 10.11 | 10.15 | 10.15 | +0.02 (+0.20%) | 598,500 |
10 Sep 2020 | USD | 10.1753 | 10.25 | 10.13 | 10.13 | 10.13 | -0.07 (-0.69%) | 214,521 |
9 Sep 2020 | USD | 10.2313 | 10.2313 | 10.1 | 10.2 | 10.2 | +0.01 (+0.10%) | 44,109 |
8 Sep 2020 | USD | 10.2 | 10.2 | 10.15 | 10.19 | 10.19 | -0.01 (-0.10%) | 34,800 |
4 Sep 2020 | USD | 10 | 10.2 | 10 | 10.2 | 10.2 | +0.15 (+1.49%) | 279,200 |
3 Sep 2020 | USD | 10.113 | 10.113 | 9.94 | 10.05 | 10.05 | 0.0 (0.0%) | 398,000 |
2 Sep 2020 | USD | 9.93 | 10.05 | 9.93 | 10.05 | 10.05 | +0.09 (+0.90%) | 1,500 |
1 Sep 2020 | USD | 9.95 | 9.98 | 9.95 | 9.96 | 9.96 | +0.02 (+0.20%) | 400 |
31 Aug 2020 | USD | 9.9 | 9.95 | 9.9 | 9.94 | 9.94 | -0.01 (-0.10%) | 62,900 |
28 Aug 2020 | USD | 9.9 | 9.98 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 551 |
27 Aug 2020 | USD | 9.92 | 9.99 | 9.92 | 9.95 | 9.95 | 0.0 (0.0%) | 29,158 |
26 Aug 2020 | USD | 9.9 | 10.06 | 9.9 | 9.95 | 9.95 | +0.05 (+0.51%) | 29,072 |
25 Aug 2020 | USD | 9.92 | 9.98 | 9.9 | 9.9 | 9.9 | -0.02 (-0.20%) | 7,443 |
24 Aug 2020 | USD | 9.98 | 9.98 | 9.92 | 9.92 | 9.92 | -0.02 (-0.20%) | 1,633 |
21 Aug 2020 | USD | 10.05 | 10.0539 | 9.92 | 9.94 | 9.94 | -0.04 (-0.40%) | 26,038 |
20 Aug 2020 | USD | 9.965 | 9.98 | 9.95 | 9.98 | 9.98 | +0.01 (+0.10%) | 191,662 |
19 Aug 2020 | USD | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | +0.05 (+0.50%) | 53,500 |
18 Aug 2020 | USD | 9.98 | 10.01 | 9.92 | 9.92 | 9.92 | -0.06 (-0.60%) | 51,856 |
17 Aug 2020 | USD | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | -0.04 (-0.40%) | 33,775 |
14 Aug 2020 | USD | 10.05 | 10.08 | 10.02 | 10.02 | 10.02 | -0.01 (-0.10%) | 22,000 |
13 Aug 2020 | USD | 10.05 | 10.07 | 10.02 | 10.03 | 10.03 | -0.02 (-0.20%) | 332,100 |
12 Aug 2020 | USD | 10.135 | 10.135 | 10.05 | 10.05 | 10.05 | -0.05 (-0.50%) | 800 |
11 Aug 2020 | USD | 10.05 | 10.1 | 10.05 | 10.1 | 10.1 | +0.05 (+0.50%) | 10,500 |
10 Aug 2020 | USD | 10.06 | 10.095 | 10.05 | 10.05 | 10.05 | -0.04 (-0.40%) | 48,300 |
7 Aug 2020 | USD | 10.1 | 10.1 | 10.06 | 10.09 | 10.09 | +0.01 (+0.10%) | 213,600 |