Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | USD | 10.39 | 10.45 | 10.15 | 10.185 | 10.185 | -0.345 (-3.28%) | 5,219,400 |
13 Oct 2020 | USD | 10.24 | 11.29 | 10.193 | 10.53 | 10.53 | +0.33 (+3.24%) | 289,000 |
12 Oct 2020 | USD | 10.2 | 10.34 | 10.2 | 10.2 | 10.2 | -0.19 (-1.83%) | 72,300 |
9 Oct 2020 | USD | 10.27 | 10.39 | 10.07 | 10.39 | 10.39 | +0.065 (+0.63%) | 112,800 |
8 Oct 2020 | USD | 10.15 | 10.35 | 10.05 | 10.325 | 10.325 | +0.105 (+1.03%) | 44,500 |
7 Oct 2020 | USD | 10.29 | 10.3 | 10.2 | 10.22 | 10.22 | -0.06 (-0.58%) | 21,900 |
6 Oct 2020 | USD | 10.423 | 10.423 | 10.28 | 10.28 | 10.28 | -0.12 (-1.15%) | 35,900 |
5 Oct 2020 | USD | 10.27 | 10.43 | 10.27 | 10.4 | 10.4 | +0.06 (+0.58%) | 38,300 |
2 Oct 2020 | USD | 10.31 | 10.41 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 13,800 |
1 Oct 2020 | USD | 10.37 | 10.47 | 10.32 | 10.4 | 10.4 | 0.0 (0.0%) | 73,100 |
30 Sep 2020 | USD | 10.377 | 10.51 | 10.377 | 10.4 | 10.4 | -0.17 (-1.61%) | 38,650 |
29 Sep 2020 | USD | 10.35 | 10.57 | 10.3477 | 10.57 | 10.57 | +0.17 (+1.63%) | 2,294 |
28 Sep 2020 | USD | 10.36 | 10.47 | 10.35 | 10.4 | 10.4 | +0.035 (+0.34%) | 20,150 |
25 Sep 2020 | USD | 10.25 | 10.39 | 10.25 | 10.365 | 10.365 | +0.165 (+1.62%) | 21,000 |
24 Sep 2020 | USD | 10.25 | 10.25 | 10.17 | 10.2 | 10.2 | -0.08 (-0.78%) | 264,100 |
23 Sep 2020 | USD | 10.4 | 10.41 | 10.25 | 10.28 | 10.28 | -0.03 (-0.29%) | 94,922 |
22 Sep 2020 | USD | 10.42 | 10.43 | 10.25 | 10.31 | 10.31 | 0.0 (0.0%) | 26,900 |
21 Sep 2020 | USD | 10.6 | 10.6 | 10.25 | 10.31 | 10.31 | -0.23 (-2.18%) | 130,700 |
18 Sep 2020 | USD | 10.54 | 10.565 | 10.47 | 10.54 | 10.54 | +0.07 (+0.67%) | 12,800 |
17 Sep 2020 | USD | 10.49 | 10.53 | 10.31 | 10.47 | 10.47 | +0.06 (+0.58%) | 7,400 |
16 Sep 2020 | USD | 10.38 | 10.5 | 10.3 | 10.41 | 10.41 | +0.13 (+1.26%) | 56,414 |
15 Sep 2020 | USD | 10.26 | 10.36 | 10.25 | 10.28 | 10.28 | 0.0 (0.0%) | 28,462 |
14 Sep 2020 | USD | 10.25 | 10.32 | 10.23 | 10.28 | 10.28 | +0.07 (+0.69%) | 93,457 |
11 Sep 2020 | USD | 10.21 | 10.25 | 10.2 | 10.21 | 10.21 | -0.1 (-0.97%) | 109,200 |
10 Sep 2020 | USD | 10.26 | 10.36 | 10.21 | 10.31 | 10.31 | +0.02 (+0.19%) | 11,200 |
9 Sep 2020 | USD | 10.368 | 10.37 | 10.29 | 10.29 | 10.29 | -0.08 (-0.77%) | 600 |
8 Sep 2020 | USD | 10.19 | 10.37 | 10.183 | 10.37 | 10.37 | +0.17 (+1.67%) | 49,100 |
4 Sep 2020 | USD | 10.16 | 10.29 | 10.14 | 10.2 | 10.2 | +0.01 (+0.10%) | 46,782 |
3 Sep 2020 | USD | 10.14 | 10.23 | 10.1 | 10.19 | 10.19 | +0.04 (+0.39%) | 31,794 |
2 Sep 2020 | USD | 10.38 | 10.38 | 10.13 | 10.15 | 10.15 | -0.01 (-0.10%) | 24,274 |