Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | USD | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | -0.05 (-0.49%) | 664,220 |
13 Mar 2020 | USD | 10.37 | 10.37 | 10.3 | 10.3 | 10.3 | -0.04 (-0.39%) | 11,447 |
12 Mar 2020 | USD | 10.33 | 10.36 | 10.25 | 10.34 | 10.34 | -0.03 (-0.29%) | 218,852 |
11 Mar 2020 | USD | 10.38 | 10.38 | 10.37 | 10.37 | 10.37 | -0.01 (-0.10%) | 275,300 |
10 Mar 2020 | USD | 10.37 | 10.3882 | 10.37 | 10.38 | 10.38 | 0.0 (0.0%) | 901 |
9 Mar 2020 | USD | 10.37 | 10.39 | 10.29 | 10.38 | 10.38 | -0.018 (-0.18%) | 1,481 |
6 Mar 2020 | USD | 10.45 | 10.45 | 10.38 | 10.3982 | 10.3982 | -0.022 (-0.21%) | 1,581 |
5 Mar 2020 | USD | 10.32 | 10.44 | 10.32 | 10.42 | 10.42 | 0.0 (0.0%) | 5,641 |
4 Mar 2020 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
3 Mar 2020 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
2 Mar 2020 | USD | 10.425 | 10.425 | 10.42 | 10.42 | 10.42 | +0.02 (+0.19%) | 202,284 |
28 Feb 2020 | USD | 10.41 | 10.41 | 10.39 | 10.4 | 10.4 | 0.0 (0.0%) | 37,330 |
27 Feb 2020 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
26 Feb 2020 | USD | 10.45 | 10.45 | 10.4 | 10.4 | 10.4 | -0.02 (-0.19%) | 23,154 |
25 Feb 2020 | USD | 10.4 | 10.42 | 10.4 | 10.42 | 10.42 | -0.03 (-0.29%) | 2,700 |
24 Feb 2020 | USD | 10.43 | 10.48 | 10.42 | 10.45 | 10.45 | -0.02 (-0.19%) | 70,201 |
21 Feb 2020 | USD | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | +0.04 (+0.38%) | 388,852 |
20 Feb 2020 | USD | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | +0.01 (+0.10%) | 267,800 |
19 Feb 2020 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 154,700 |
18 Feb 2020 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.0 (0.0%) | 0 |
14 Feb 2020 | USD | 10.5 | 10.5 | 10.4 | 10.42 | 10.42 | +0.02 (+0.19%) | 102,135 |
13 Feb 2020 | USD | 10.42 | 10.44 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 35,300 |
12 Feb 2020 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
11 Feb 2020 | USD | 10.44 | 10.44 | 10.4 | 10.4 | 10.4 | -0.025 (-0.24%) | 75,000 |
10 Feb 2020 | USD | 10.42 | 10.4245 | 10.42 | 10.4245 | 10.4245 | +0.015 (+0.14%) | 108,344 |
7 Feb 2020 | USD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.01 (-0.10%) | 400,010 |
6 Feb 2020 | USD | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.0 (0.0%) | 245 |
5 Feb 2020 | USD | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | +0.02 (+0.19%) | 1,000 |
4 Feb 2020 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
3 Feb 2020 | USD | 10.48 | 10.48 | 10.4 | 10.4 | 10.4 | -0.02 (-0.19%) | 175,269 |