Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 12.31 | 12.47 | 12.28 | 12.41 | 12.41 | 0.0 (0.0%) | 536,004 |
14 Jan 2020 | USD | 12.46 | 12.54 | 12.235 | 12.41 | 12.41 | +0.09 (+0.73%) | 949,795 |
13 Jan 2020 | USD | 12.46 | 12.5 | 12.13 | 12.32 | 12.32 | -0.18 (-1.44%) | 1,140,381 |
10 Jan 2020 | USD | 12.51 | 12.6 | 12.355 | 12.5 | 12.5 | 0.0 (0.0%) | 772,867 |
9 Jan 2020 | USD | 12.4 | 12.56 | 12.15 | 12.5 | 12.5 | +0.08 (+0.64%) | 1,043,725 |
8 Jan 2020 | USD | 12.9 | 12.9 | 12.29 | 12.42 | 12.42 | -0.48 (-3.72%) | 1,321,154 |
7 Jan 2020 | USD | 13.04 | 13.09 | 12.825 | 12.9 | 12.9 | -0.2 (-1.53%) | 706,321 |
6 Jan 2020 | USD | 12.92 | 13.285 | 12.87 | 13.1 | 13.1 | +0.18 (+1.39%) | 1,097,431 |
3 Jan 2020 | USD | 12.86 | 13.03 | 12.71 | 12.92 | 12.92 | +0.29 (+2.30%) | 1,761,047 |
2 Jan 2020 | USD | 12.69 | 12.75 | 12.52 | 12.63 | 12.63 | +0.05 (+0.40%) | 716,834 |
31 Dec 2019 | USD | 12.4 | 12.73 | 12.36 | 12.58 | 12.58 | +0.06 (+0.48%) | 627,152 |
30 Dec 2019 | USD | 12.63 | 12.755 | 12.52 | 12.52 | 12.52 | -0.07 (-0.56%) | 1,021,673 |
27 Dec 2019 | USD | 12.78 | 12.85 | 12.55 | 12.59 | 12.59 | -0.07 (-0.55%) | 827,528 |
26 Dec 2019 | USD | 12.62 | 12.72 | 12.53 | 12.66 | 12.66 | +0.1 (+0.80%) | 587,580 |
25 Dec 2019 | USD | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 12.73 | 12.82 | 12.52 | 12.56 | 12.56 | -0.07 (-0.55%) | 475,722 |
23 Dec 2019 | USD | 12.41 | 12.65 | 12.38 | 12.63 | 12.63 | +0.22 (+1.77%) | 1,243,738 |
20 Dec 2019 | USD | 12.65 | 12.7 | 12.375 | 12.41 | 12.41 | -0.21 (-1.66%) | 2,131,210 |
19 Dec 2019 | USD | 12.39 | 12.72 | 12.34 | 12.62 | 12.62 | +0.24 (+1.94%) | 1,308,171 |
18 Dec 2019 | USD | 12.53 | 12.65 | 12.33 | 12.38 | 12.38 | -0.17 (-1.35%) | 1,063,835 |
17 Dec 2019 | USD | 12.25 | 12.57 | 12.22 | 12.55 | 12.55 | +0.35 (+2.87%) | 1,334,687 |
16 Dec 2019 | USD | 12.01 | 12.43 | 11.98 | 12.2 | 12.2 | +0.33 (+2.78%) | 2,279,784 |
13 Dec 2019 | USD | 12.05 | 12.265 | 11.74 | 11.87 | 11.87 | -0.16 (-1.33%) | 2,001,519 |
12 Dec 2019 | USD | 11.79 | 12.115 | 11.7812 | 12.03 | 12.03 | +0.27 (+2.30%) | 1,463,330 |
11 Dec 2019 | USD | 11.81 | 11.89 | 11.73 | 11.76 | 11.76 | -0.04 (-0.34%) | 1,519,669 |
10 Dec 2019 | USD | 11.73 | 11.835 | 11.64 | 11.8 | 11.8 | +0.13 (+1.11%) | 1,275,452 |
9 Dec 2019 | USD | 11.49 | 11.74 | 11.38 | 11.67 | 11.67 | +0.16 (+1.39%) | 1,189,394 |
6 Dec 2019 | USD | 11.23 | 11.58 | 11.15 | 11.51 | 11.51 | +0.36 (+3.23%) | 1,117,605 |
5 Dec 2019 | USD | 11.32 | 11.41 | 11.13 | 11.15 | 11.15 | -0.15 (-1.33%) | 901,401 |
4 Dec 2019 | USD | 11.18 | 11.45 | 11.17 | 11.3 | 11.3 | +0.26 (+2.36%) | 894,415 |