Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 13.56 | 13.56 | 12.51 | 13.32 | 13.32 | -0.34 (-2.49%) | 785,238 |
4 Feb 2020 | USD | 12.85 | 13.7 | 12.84 | 13.66 | 13.66 | +0.78 (+6.06%) | 988,803 |
3 Feb 2020 | USD | 12.64 | 12.95 | 12.2001 | 12.88 | 12.88 | +0.31 (+2.47%) | 527,927 |
31 Jan 2020 | USD | 12.35 | 12.75 | 12.29 | 12.57 | 12.57 | +0.23 (+1.86%) | 584,570 |
30 Jan 2020 | USD | 11.99 | 12.46 | 11.7 | 12.34 | 12.34 | +0.17 (+1.40%) | 437,211 |
29 Jan 2020 | USD | 12 | 12.4 | 11.78 | 12.17 | 12.17 | +0.19 (+1.59%) | 665,407 |
28 Jan 2020 | USD | 11.38 | 12.03 | 11.38 | 11.98 | 11.98 | +0.79 (+7.06%) | 494,281 |
27 Jan 2020 | USD | 11.13 | 11.38 | 10.74 | 11.19 | 11.19 | +0.04 (+0.36%) | 296,433 |
24 Jan 2020 | USD | 11.29 | 11.6 | 10.82 | 11.15 | 11.15 | -0.01 (-0.09%) | 284,224 |
23 Jan 2020 | USD | 11.49 | 11.63 | 10.9864 | 11.16 | 11.16 | -0.25 (-2.19%) | 283,386 |
22 Jan 2020 | USD | 11.2 | 11.92 | 11.18 | 11.41 | 11.41 | +0.235 (+2.10%) | 392,072 |
21 Jan 2020 | USD | 10.98 | 11.23 | 10.75 | 11.175 | 11.175 | +0.205 (+1.87%) | 351,840 |
17 Jan 2020 | USD | 11.17 | 11.2 | 10.84 | 10.97 | 10.97 | -0.15 (-1.35%) | 322,658 |
16 Jan 2020 | USD | 11.59 | 11.74 | 10.93 | 11.12 | 11.12 | -0.15 (-1.33%) | 387,620 |
15 Jan 2020 | USD | 10.71 | 11.6 | 10.51 | 11.27 | 11.27 | +0.57 (+5.33%) | 507,298 |
14 Jan 2020 | USD | 11.03 | 11.05 | 10.44 | 10.7 | 10.7 | 0.0 (0.0%) | 388,120 |
13 Jan 2020 | USD | 10.5 | 10.73 | 10.11 | 10.7 | 10.7 | +0.09 (+0.85%) | 489,993 |
10 Jan 2020 | USD | 10.17 | 10.63 | 9.91 | 10.61 | 10.61 | +0.47 (+4.64%) | 528,951 |
9 Jan 2020 | USD | 10.35 | 10.35 | 10.05 | 10.14 | 10.14 | -0.29 (-2.78%) | 407,546 |
8 Jan 2020 | USD | 9.92 | 10.45 | 9.72 | 10.43 | 10.43 | +0.49 (+4.93%) | 337,386 |
7 Jan 2020 | USD | 9.41 | 10.33 | 9.38 | 9.94 | 9.94 | +0.48 (+5.07%) | 564,269 |
6 Jan 2020 | USD | 9.23 | 9.53 | 9.18 | 9.46 | 9.46 | +0.3 (+3.28%) | 520,099 |
3 Jan 2020 | USD | 9.02 | 9.6 | 9.01 | 9.16 | 9.16 | -0.03 (-0.33%) | 243,536 |
2 Jan 2020 | USD | 8.77 | 9.37 | 8.71 | 9.19 | 9.19 | +0.48 (+5.51%) | 302,534 |
31 Dec 2019 | USD | 8.49 | 8.79 | 8.405 | 8.71 | 8.71 | +0.14 (+1.63%) | 201,078 |
30 Dec 2019 | USD | 8.58 | 8.6387 | 8.27 | 8.57 | 8.57 | +0.07 (+0.82%) | 361,675 |
27 Dec 2019 | USD | 8.41 | 8.57 | 8.34 | 8.5 | 8.5 | +0.06 (+0.71%) | 87,182 |
26 Dec 2019 | USD | 8.2 | 8.48 | 8.2 | 8.44 | 8.44 | +0.24 (+2.93%) | 72,602 |
25 Dec 2019 | USD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 8.26 | 8.28 | 8.15 | 8.2 | 8.2 | -0.08 (-0.97%) | 39,413 |