Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 10.5 | 10.9 | 10.34 | 10.89 | 10.89 | +0.58 (+5.63%) | 733,004 |
31 Jul 2020 | USD | 10.47 | 10.47 | 10.05 | 10.31 | 10.31 | -0.19 (-1.81%) | 831,919 |
30 Jul 2020 | USD | 9.85 | 10.65 | 9.78 | 10.5 | 10.5 | +0.64 (+6.49%) | 1,180,864 |
29 Jul 2020 | USD | 10 | 10.06 | 9.79 | 9.86 | 9.86 | -0.09 (-0.90%) | 492,698 |
28 Jul 2020 | USD | 10.03 | 10.18 | 9.7 | 9.95 | 9.95 | -0.1 (-1.00%) | 471,390 |
27 Jul 2020 | USD | 9.82 | 10.13 | 9.77 | 10.05 | 10.05 | +0.22 (+2.24%) | 533,585 |
24 Jul 2020 | USD | 9.88 | 9.99 | 9.65 | 9.83 | 9.83 | -0.13 (-1.31%) | 650,500 |
23 Jul 2020 | USD | 10.09 | 10.3745 | 9.885 | 9.96 | 9.96 | -0.17 (-1.68%) | 400,077 |
22 Jul 2020 | USD | 10.1 | 10.29 | 10.01 | 10.13 | 10.13 | +0.02 (+0.20%) | 474,708 |
21 Jul 2020 | USD | 10.62 | 10.66 | 10.09 | 10.11 | 10.11 | -0.42 (-3.99%) | 526,547 |
20 Jul 2020 | USD | 10.34 | 10.545 | 10.11 | 10.53 | 10.53 | +0.27 (+2.63%) | 520,364 |
17 Jul 2020 | USD | 9.83 | 10.42 | 9.65 | 10.26 | 10.26 | +0.49 (+5.02%) | 1,156,905 |
16 Jul 2020 | USD | 9.86 | 10.02 | 9.6 | 9.77 | 9.77 | -0.1 (-1.01%) | 536,535 |
15 Jul 2020 | USD | 10.15 | 10.25 | 9.8 | 9.87 | 9.87 | -0.13 (-1.30%) | 1,309,721 |
14 Jul 2020 | USD | 10.05 | 10.12 | 9.72 | 10 | 10 | -0.13 (-1.28%) | 1,398,913 |
13 Jul 2020 | USD | 10.48 | 10.89 | 10.11 | 10.13 | 10.13 | -0.27 (-2.60%) | 818,959 |
10 Jul 2020 | USD | 10.23 | 10.545 | 10.02 | 10.4 | 10.4 | +0.16 (+1.56%) | 480,393 |
9 Jul 2020 | USD | 10.2 | 10.41 | 9.97 | 10.24 | 10.24 | +0.01 (+0.10%) | 1,212,123 |
8 Jul 2020 | USD | 10.68 | 10.8 | 9.98 | 10.23 | 10.23 | -0.58 (-5.37%) | 1,570,426 |
7 Jul 2020 | USD | 10.6 | 11.115 | 10.3242 | 10.81 | 10.81 | +0.1 (+0.93%) | 1,270,050 |
6 Jul 2020 | USD | 10.76 | 10.99 | 10.435 | 10.71 | 10.71 | +0.18 (+1.71%) | 742,353 |
2 Jul 2020 | USD | 10.9 | 11.11 | 10.46 | 10.53 | 10.53 | -0.12 (-1.13%) | 559,446 |
1 Jul 2020 | USD | 10.45 | 10.72 | 10.22 | 10.65 | 10.65 | +0.22 (+2.11%) | 714,715 |
30 Jun 2020 | USD | 10.15 | 10.46 | 10.1 | 10.43 | 10.43 | +0.2 (+1.96%) | 447,240 |
29 Jun 2020 | USD | 10.44 | 10.67 | 10.07 | 10.23 | 10.23 | -0.09 (-0.87%) | 680,653 |
26 Jun 2020 | USD | 10.51 | 10.7 | 10.165 | 10.32 | 10.32 | -0.39 (-3.64%) | 1,234,435 |
25 Jun 2020 | USD | 10.91 | 11.21 | 10.3 | 10.71 | 10.71 | -0.68 (-5.97%) | 1,054,253 |
24 Jun 2020 | USD | 11.59 | 11.93 | 10.97 | 11.39 | 11.39 | -0.27 (-2.32%) | 764,146 |
23 Jun 2020 | USD | 11.9 | 12.29 | 11.58 | 11.66 | 11.66 | -0.19 (-1.60%) | 1,418,550 |
22 Jun 2020 | USD | 11.28 | 12.02 | 10.6407 | 11.85 | 11.85 | +0.55 (+4.87%) | 1,383,307 |