Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 12.33 | 12.41 | 11.99 | 12.24 | 12.24 | +0.02 (+0.16%) | 139,302 |
10 Feb 2020 | USD | 11.87 | 12.24 | 11.7801 | 12.22 | 12.22 | +0.33 (+2.78%) | 123,319 |
7 Feb 2020 | USD | 11.92 | 12.05 | 11.72 | 11.89 | 11.89 | -0.07 (-0.59%) | 175,558 |
6 Feb 2020 | USD | 12.16 | 12.16 | 11.92 | 11.96 | 11.96 | -0.13 (-1.08%) | 146,128 |
5 Feb 2020 | USD | 12.24 | 12.5 | 12.04 | 12.09 | 12.09 | -0.02 (-0.17%) | 143,504 |
4 Feb 2020 | USD | 11.86 | 12.26 | 11.75 | 12.11 | 12.11 | +0.42 (+3.59%) | 162,352 |
3 Feb 2020 | USD | 11.85 | 12.03 | 11.53 | 11.69 | 11.69 | -0.05 (-0.43%) | 447,116 |
31 Jan 2020 | USD | 11.78 | 11.87 | 11.61 | 11.74 | 11.74 | -0.12 (-1.01%) | 219,559 |
30 Jan 2020 | USD | 11.9 | 12.02 | 11.72 | 11.86 | 11.86 | -0.16 (-1.33%) | 269,015 |
29 Jan 2020 | USD | 12.1 | 12.29 | 11.91 | 12.02 | 12.02 | -0.11 (-0.91%) | 263,580 |
28 Jan 2020 | USD | 11.79 | 12.33 | 11.78 | 12.13 | 12.13 | +0.41 (+3.50%) | 560,343 |
27 Jan 2020 | USD | 11.6 | 11.92 | 11.412 | 11.72 | 11.72 | -0.08 (-0.68%) | 223,151 |
24 Jan 2020 | USD | 12.1 | 12.24 | 11.75 | 11.8 | 11.8 | -0.47 (-3.83%) | 391,830 |
23 Jan 2020 | USD | 12.59 | 12.71 | 12.13 | 12.27 | 12.27 | -0.38 (-3.00%) | 293,119 |
22 Jan 2020 | USD | 12.7 | 12.87 | 12.6 | 12.65 | 12.65 | -0.04 (-0.32%) | 213,666 |
21 Jan 2020 | USD | 12.77 | 13.01 | 12.53 | 12.69 | 12.69 | -0.07 (-0.55%) | 650,927 |
17 Jan 2020 | USD | 13.08 | 13.08 | 12.7 | 12.76 | 12.76 | -0.2 (-1.54%) | 254,722 |
16 Jan 2020 | USD | 12.98 | 13.14 | 12.86 | 12.96 | 12.96 | +0.1 (+0.78%) | 223,897 |
15 Jan 2020 | USD | 13.12 | 13.4424 | 12.83 | 12.86 | 12.86 | -0.24 (-1.83%) | 246,600 |
14 Jan 2020 | USD | 13.02 | 13.32 | 12.93 | 13.1 | 13.1 | 0.0 (0.0%) | 234,587 |
13 Jan 2020 | USD | 13.5 | 13.585 | 12.98 | 13.1 | 13.1 | -0.39 (-2.89%) | 298,442 |
10 Jan 2020 | USD | 13.61 | 13.73 | 13.46 | 13.49 | 13.49 | -0.05 (-0.37%) | 340,501 |
9 Jan 2020 | USD | 13.81 | 13.99 | 13.52 | 13.54 | 13.54 | -0.12 (-0.88%) | 185,149 |
8 Jan 2020 | USD | 13.9 | 14.03 | 13.61 | 13.66 | 13.66 | -0.24 (-1.73%) | 173,830 |
7 Jan 2020 | USD | 13.79 | 14.08 | 13.59 | 13.9 | 13.9 | +0.05 (+0.36%) | 195,582 |
6 Jan 2020 | USD | 13.53 | 13.89 | 13.37 | 13.85 | 13.85 | +0.27 (+1.99%) | 270,439 |
3 Jan 2020 | USD | 13.8 | 13.97 | 13.55 | 13.58 | 13.58 | -0.46 (-3.28%) | 614,253 |
2 Jan 2020 | USD | 13.88 | 14.23 | 13.82 | 14.04 | 14.04 | +0.29 (+2.11%) | 297,166 |
31 Dec 2019 | USD | 13.98 | 14.39 | 13.75 | 13.75 | 13.75 | -0.27 (-1.93%) | 402,099 |
30 Dec 2019 | USD | 14.34 | 14.3499 | 13.98 | 14.02 | 14.02 | -0.21 (-1.48%) | 257,713 |