Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 10.1 | 10.19 | 9.82 | 9.99 | 9.99 | -0.13 (-1.28%) | 543,300 |
25 Dec 2019 | USD | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 9.93 | 10.19 | 9.88 | 10.12 | 10.12 | +0.25 (+2.53%) | 351,300 |
23 Dec 2019 | USD | 9.84 | 10.02 | 9.73 | 9.87 | 9.87 | +0.15 (+1.54%) | 696,600 |
20 Dec 2019 | USD | 9.85 | 10.05 | 9.66 | 9.72 | 9.72 | -0.14 (-1.42%) | 1,185,200 |
19 Dec 2019 | USD | 10.17 | 10.3 | 9.85 | 9.86 | 9.86 | -0.32 (-3.14%) | 703,300 |
18 Dec 2019 | USD | 9.99 | 10.49 | 9.99 | 10.18 | 10.18 | +0.28 (+2.83%) | 710,700 |
17 Dec 2019 | USD | 10.1 | 10.24 | 9.87 | 9.9 | 9.9 | -0.21 (-2.08%) | 1,292,900 |
16 Dec 2019 | USD | 10.6 | 10.78 | 10.01 | 10.11 | 10.11 | -0.41 (-3.90%) | 1,465,600 |
13 Dec 2019 | USD | 11.09 | 11.17 | 10.37 | 10.52 | 10.52 | -0.66 (-5.90%) | 2,389,300 |
12 Dec 2019 | USD | 10.17 | 11.24 | 9.81 | 11.18 | 11.18 | +1.7 (+17.93%) | 4,420,400 |
11 Dec 2019 | USD | 9.47 | 9.54 | 9.25 | 9.48 | 9.48 | -0.05 (-0.52%) | 824,200 |
10 Dec 2019 | USD | 9.37 | 9.58 | 9.2 | 9.53 | 9.53 | +0.16 (+1.71%) | 963,300 |
9 Dec 2019 | USD | 9.15 | 9.62 | 9.07 | 9.37 | 9.37 | +0.19 (+2.07%) | 1,464,000 |
6 Dec 2019 | USD | 9.06 | 9.32 | 9.04 | 9.18 | 9.18 | +0.19 (+2.11%) | 1,340,800 |
5 Dec 2019 | USD | 8.81 | 9.07 | 8.78 | 8.99 | 8.99 | +0.26 (+2.98%) | 1,212,300 |
4 Dec 2019 | USD | 8.57 | 8.75 | 8.43 | 8.73 | 8.73 | +0.28 (+3.31%) | 1,185,600 |
3 Dec 2019 | USD | 8.65 | 8.65 | 8.27 | 8.45 | 8.45 | -0.31 (-3.54%) | 1,183,200 |
2 Dec 2019 | USD | 8.9 | 9.04 | 8.72 | 8.76 | 8.76 | -0.15 (-1.68%) | 1,132,100 |
29 Nov 2019 | USD | 8.9 | 8.99 | 8.79 | 8.91 | 8.91 | -0.02 (-0.22%) | 650,900 |
28 Nov 2019 | USD | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 8.87 | 9 | 8.78 | 8.93 | 8.93 | +0.1 (+1.13%) | 694,700 |
26 Nov 2019 | USD | 8.85 | 9 | 8.7 | 8.83 | 8.83 | +0.03 (+0.34%) | 999,200 |
25 Nov 2019 | USD | 8.5 | 8.84 | 8.47 | 8.8 | 8.8 | +0.34 (+4.02%) | 914,900 |
22 Nov 2019 | USD | 8.57 | 8.64 | 8.41 | 8.46 | 8.46 | -0.12 (-1.40%) | 653,200 |
21 Nov 2019 | USD | 8.63 | 8.71 | 8.55 | 8.58 | 8.58 | -0.02 (-0.23%) | 507,500 |
20 Nov 2019 | USD | 8.75 | 8.8 | 8.58 | 8.6 | 8.6 | -0.19 (-2.16%) | 788,400 |
19 Nov 2019 | USD | 9.04 | 9.04 | 8.72 | 8.79 | 8.79 | -0.26 (-2.87%) | 740,800 |
18 Nov 2019 | USD | 9.16 | 9.41 | 9.04 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,194,400 |
15 Nov 2019 | USD | 8.91 | 9.14 | 8.77 | 8.93 | 8.93 | +0.12 (+1.36%) | 1,005,000 |