Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 10.13 | 10.4 | 10.08 | 10.32 | 10.32 | +0.19 (+1.88%) | 823,588 |
6 Feb 2020 | USD | 9.95 | 10.19 | 9.74 | 10.13 | 10.13 | +0.23 (+2.32%) | 793,859 |
5 Feb 2020 | USD | 9.83 | 9.93 | 9.57 | 9.9 | 9.9 | +0.24 (+2.48%) | 1,032,072 |
4 Feb 2020 | USD | 9.44 | 9.8 | 9.32 | 9.66 | 9.66 | +0.44 (+4.77%) | 1,156,489 |
3 Feb 2020 | USD | 9.5 | 9.56 | 9.08 | 9.22 | 9.22 | -0.14 (-1.50%) | 1,216,088 |
31 Jan 2020 | USD | 9.8 | 10.08 | 9.02 | 9.36 | 9.36 | -0.75 (-7.42%) | 3,350,252 |
30 Jan 2020 | USD | 9.91 | 10.13 | 9.75 | 10.11 | 10.11 | +0.11 (+1.10%) | 1,241,679 |
29 Jan 2020 | USD | 9.85 | 10.015 | 9.67 | 10 | 10 | +0.3 (+3.09%) | 1,160,764 |
28 Jan 2020 | USD | 9.15 | 9.79 | 9.15 | 9.7 | 9.7 | +0.67 (+7.42%) | 1,698,769 |
27 Jan 2020 | USD | 8.89 | 9.25 | 8.46 | 9.03 | 9.03 | +0.07 (+0.78%) | 1,681,838 |
24 Jan 2020 | USD | 9.52 | 9.69 | 8.93 | 8.96 | 8.96 | -0.6 (-6.28%) | 2,757,577 |
23 Jan 2020 | USD | 9.47 | 9.64 | 9.14 | 9.56 | 9.56 | +0.08 (+0.84%) | 1,523,882 |
22 Jan 2020 | USD | 10.08 | 10.13 | 9.33 | 9.48 | 9.48 | -0.49 (-4.91%) | 1,149,623 |
21 Jan 2020 | USD | 9.86 | 10.09 | 9.66 | 9.97 | 9.97 | -0.16 (-1.58%) | 1,183,500 |
17 Jan 2020 | USD | 10.39 | 10.46 | 9.89 | 10.13 | 10.13 | -0.18 (-1.75%) | 1,194,420 |
16 Jan 2020 | USD | 10.35 | 10.5124 | 10.25 | 10.31 | 10.31 | -0.14 (-1.34%) | 1,271,734 |
15 Jan 2020 | USD | 10.67 | 10.72 | 10.18 | 10.45 | 10.45 | -0.31 (-2.88%) | 2,214,996 |
14 Jan 2020 | USD | 10.7 | 10.9 | 10.56 | 10.76 | 10.76 | +0.11 (+1.03%) | 1,118,104 |
13 Jan 2020 | USD | 10.41 | 10.68 | 10.4 | 10.65 | 10.65 | +0.26 (+2.50%) | 1,431,060 |
10 Jan 2020 | USD | 10.4 | 10.45 | 9.53 | 10.39 | 10.39 | -0.1 (-0.95%) | 2,483,091 |
9 Jan 2020 | USD | 10.72 | 10.96 | 10.41 | 10.49 | 10.49 | -0.03 (-0.29%) | 1,817,918 |
8 Jan 2020 | USD | 10.47 | 10.77 | 10.27 | 10.52 | 10.52 | +0.01 (+0.10%) | 2,673,138 |
7 Jan 2020 | USD | 9.77 | 10.59 | 9.75 | 10.51 | 10.51 | +0.78 (+8.02%) | 3,050,378 |
6 Jan 2020 | USD | 9.4 | 9.79 | 9.37 | 9.73 | 9.73 | +0.33 (+3.51%) | 2,114,248 |
3 Jan 2020 | USD | 8.91 | 9.52 | 8.9 | 9.4 | 9.4 | +0.36 (+3.98%) | 2,437,596 |
2 Jan 2020 | USD | 8.43 | 9.05 | 8.41 | 9.04 | 9.04 | +0.88 (+10.78%) | 2,935,539 |
31 Dec 2019 | USD | 7.92 | 8.21 | 7.9 | 8.16 | 8.16 | +0.23 (+2.90%) | 1,413,281 |
30 Dec 2019 | USD | 8.39 | 8.39 | 7.87 | 7.93 | 7.93 | -0.45 (-5.37%) | 1,125,550 |
27 Dec 2019 | USD | 8.66 | 8.66 | 8.32 | 8.38 | 8.38 | -0.22 (-2.56%) | 641,037 |
26 Dec 2019 | USD | 8.63 | 8.74 | 8.56 | 8.6 | 8.6 | -0.04 (-0.46%) | 651,096 |