Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2020 | USD | 10.26 | 11.34 | 10.23 | 10.73 | 10.73 | +0.58 (+5.71%) | 2,057,800 |
9 Dec 2020 | USD | 10.22 | 10.26 | 10.15 | 10.15 | 10.15 | -0.07 (-0.68%) | 56,795 |
8 Dec 2020 | USD | 10.26 | 10.26 | 10.2 | 10.22 | 10.22 | -0.03 (-0.29%) | 67,300 |
7 Dec 2020 | USD | 10.21 | 10.38 | 10.2 | 10.25 | 10.25 | +0.07 (+0.69%) | 238,200 |
4 Dec 2020 | USD | 10.2 | 10.2 | 10.16 | 10.18 | 10.18 | -0.01 (-0.10%) | 49,700 |
3 Dec 2020 | USD | 10.2 | 10.2 | 10.153 | 10.19 | 10.19 | 0.0 (0.0%) | 23,600 |
2 Dec 2020 | USD | 10.19 | 10.2 | 10.1 | 10.19 | 10.19 | +0.075 (+0.74%) | 95,100 |
1 Dec 2020 | USD | 10.2 | 10.2 | 10.115 | 10.115 | 10.115 | -0.035 (-0.34%) | 30,100 |
30 Nov 2020 | USD | 10.07 | 10.2 | 10.07 | 10.15 | 10.15 | +0.074 (+0.73%) | 55,700 |
27 Nov 2020 | USD | 10.08 | 10.08 | 10.07 | 10.076 | 10.076 | -0.004 (-0.04%) | 14,500 |
25 Nov 2020 | USD | 10.08 | 10.095 | 10.05 | 10.08 | 10.08 | -0.007 (-0.07%) | 9,200 |
24 Nov 2020 | USD | 10.1 | 10.1 | 10.046 | 10.087 | 10.087 | -0.033 (-0.33%) | 14,000 |
23 Nov 2020 | USD | 10.09 | 10.12 | 10.05 | 10.12 | 10.12 | +0.04 (+0.40%) | 19,100 |
20 Nov 2020 | USD | 10.04 | 10.08 | 10.03 | 10.08 | 10.08 | +0.05 (+0.50%) | 31,400 |
19 Nov 2020 | USD | 10.05 | 10.052 | 10.03 | 10.03 | 10.03 | -0.02 (-0.20%) | 4,100 |
18 Nov 2020 | USD | 10.05 | 10.06 | 10.02 | 10.05 | 10.05 | 0.0 (0.0%) | 13,900 |
17 Nov 2020 | USD | 10.06 | 10.06 | 10.02 | 10.05 | 10.05 | -0.01 (-0.10%) | 122,689 |
16 Nov 2020 | USD | 10.036 | 10.06 | 10.036 | 10.06 | 10.06 | +0.03 (+0.30%) | 3,494 |
13 Nov 2020 | USD | 10.045 | 10.055 | 10.03 | 10.03 | 10.03 | +0.03 (+0.30%) | 5,600 |
12 Nov 2020 | USD | 10.04 | 10.06 | 10 | 10 | 10 | -0.04 (-0.40%) | 315,000 |
11 Nov 2020 | USD | 10.05 | 10.055 | 10.04 | 10.04 | 10.04 | -0.01 (-0.10%) | 262,500 |
10 Nov 2020 | USD | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 50,200 |
9 Nov 2020 | USD | 10.05 | 10.067 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 9,900 |
6 Nov 2020 | USD | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 1,300 |
5 Nov 2020 | USD | 10.05 | 10.054 | 10.03 | 10.05 | 10.05 | 0.0 (0.0%) | 72,000 |
4 Nov 2020 | USD | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | -0.01 (-0.10%) | 12,300 |
3 Nov 2020 | USD | 10.03 | 10.07 | 10.03 | 10.06 | 10.06 | +0.04 (+0.40%) | 80,400 |
2 Nov 2020 | USD | 10.05 | 10.05 | 10 | 10.02 | 10.02 | +0.01 (+0.10%) | 12,800 |
30 Oct 2020 | USD | 9.98 | 10.04 | 9.98 | 10.01 | 10.01 | +0.01 (+0.10%) | 10,300 |
29 Oct 2020 | USD | 10.01 | 10.02 | 10 | 10 | 10 | -0.01 (-0.10%) | 5,000 |