Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 14.58 | 14.65 | 14.21 | 14.21 | 14.21 | -0.37 (-2.54%) | 347,282 |
26 Oct 2020 | USD | 14.82 | 14.82 | 14.43 | 14.58 | 14.58 | -0.22 (-1.49%) | 274,628 |
23 Oct 2020 | USD | 14.77 | 14.84 | 14.61 | 14.8 | 14.8 | +0.1 (+0.68%) | 269,547 |
22 Oct 2020 | USD | 14.47 | 14.73 | 14.4 | 14.7 | 14.7 | +0.31 (+2.15%) | 434,729 |
21 Oct 2020 | USD | 14.35 | 14.44 | 14.2 | 14.39 | 14.39 | -0.03 (-0.21%) | 300,334 |
20 Oct 2020 | USD | 14.28 | 14.46 | 14.24 | 14.42 | 14.42 | +0.25 (+1.76%) | 320,402 |
19 Oct 2020 | USD | 14.3 | 14.35 | 14.12 | 14.17 | 14.17 | -0.05 (-0.35%) | 282,283 |
16 Oct 2020 | USD | 14.27 | 14.31 | 14.15 | 14.22 | 14.22 | -0.15 (-1.04%) | 286,803 |
15 Oct 2020 | USD | 14.2 | 14.54 | 14.13 | 14.37 | 14.37 | +0.1 (+0.70%) | 170,911 |
14 Oct 2020 | USD | 14.53 | 14.62 | 14.22 | 14.27 | 14.27 | -0.24 (-1.65%) | 211,260 |
13 Oct 2020 | USD | 14.58 | 14.61 | 14.33 | 14.51 | 14.51 | -0.24 (-1.63%) | 282,878 |
12 Oct 2020 | USD | 14.15 | 14.78 | 14.0968 | 14.75 | 14.75 | +0.54 (+3.80%) | 397,250 |
9 Oct 2020 | USD | 14.27 | 14.34 | 14.07 | 14.21 | 14.21 | +0.09 (+0.64%) | 243,541 |
8 Oct 2020 | USD | 14.13 | 14.28 | 13.99 | 14.12 | 14.12 | +0.14 (+1.00%) | 411,414 |
7 Oct 2020 | USD | 14.07 | 14.14 | 13.81 | 13.98 | 13.98 | +0.01 (+0.07%) | 789,824 |
6 Oct 2020 | USD | 14.15 | 14.15 | 13.92 | 13.97 | 13.97 | -0.06 (-0.43%) | 574,814 |
5 Oct 2020 | USD | 14.1 | 14.11 | 13.81 | 14.03 | 14.03 | +0.02 (+0.14%) | 414,202 |
2 Oct 2020 | USD | 13.75 | 14.0701 | 13.64 | 14.01 | 14.01 | +0.01 (+0.07%) | 477,286 |
1 Oct 2020 | USD | 13.93 | 14.05 | 13.8 | 14 | 14 | +0.15 (+1.08%) | 441,882 |
30 Sep 2020 | USD | 13.85 | 14.06 | 13.66 | 13.85 | 13.85 | +0.03 (+0.22%) | 299,492 |
29 Sep 2020 | USD | 13.9 | 13.9 | 13.6 | 13.82 | 13.82 | -0.07 (-0.50%) | 277,013 |
28 Sep 2020 | USD | 13.73 | 13.94 | 13.58 | 13.89 | 13.89 | +0.34 (+2.51%) | 366,525 |
25 Sep 2020 | USD | 13.29 | 13.57 | 13.21 | 13.55 | 13.55 | +0.27 (+2.03%) | 283,393 |
24 Sep 2020 | USD | 13.12 | 13.41 | 13.09 | 13.28 | 13.28 | +0.19 (+1.45%) | 324,487 |
23 Sep 2020 | USD | 13.33 | 13.49 | 13.01 | 13.09 | 13.09 | -0.31 (-2.31%) | 551,879 |
22 Sep 2020 | USD | 13.4 | 13.54 | 13.24 | 13.4 | 13.4 | +0.12 (+0.90%) | 321,775 |
21 Sep 2020 | USD | 13.6 | 13.69 | 13.25 | 13.28 | 13.28 | -0.58 (-4.18%) | 486,376 |
18 Sep 2020 | USD | 14.31 | 14.31 | 13.84 | 13.86 | 13.86 | -0.32 (-2.26%) | 1,158,370 |
17 Sep 2020 | USD | 14.23 | 14.35 | 14.08 | 14.18 | 14.18 | -0.2 (-1.39%) | 203,048 |
16 Sep 2020 | USD | 14.38 | 14.61 | 14.33 | 14.38 | 14.38 | +0.14 (+0.98%) | 295,700 |