Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 10.65 | 11 | 10.51 | 10.89 | 10.89 | +0.32 (+3.03%) | 1,108,254 |
14 Jan 2020 | USD | 10.35 | 10.6 | 10.3 | 10.57 | 10.57 | +0.16 (+1.54%) | 1,361,612 |
13 Jan 2020 | USD | 10.83 | 10.85 | 10.4 | 10.41 | 10.41 | -0.47 (-4.32%) | 1,322,405 |
10 Jan 2020 | USD | 10.73 | 11.05 | 10.73 | 10.88 | 10.88 | +0.23 (+2.16%) | 1,377,534 |
9 Jan 2020 | USD | 10.7 | 10.93 | 10.63 | 10.65 | 10.65 | -0.15 (-1.39%) | 1,174,361 |
8 Jan 2020 | USD | 11.02 | 11.09 | 10.69 | 10.8 | 10.8 | -0.35 (-3.14%) | 1,607,223 |
7 Jan 2020 | USD | 10.85 | 11.24 | 10.825 | 11.15 | 11.15 | +0.28 (+2.58%) | 1,604,576 |
6 Jan 2020 | USD | 11.18 | 11.23 | 10.8 | 10.87 | 10.87 | -0.09 (-0.82%) | 1,477,108 |
3 Jan 2020 | USD | 11.35 | 11.37 | 10.865 | 10.96 | 10.96 | -0.15 (-1.35%) | 1,267,358 |
2 Jan 2020 | USD | 11.3 | 11.37 | 11.01 | 11.11 | 11.11 | -0.02 (-0.18%) | 849,137 |
31 Dec 2019 | USD | 11.36 | 11.4267 | 11.11 | 11.13 | 11.13 | -0.14 (-1.24%) | 844,622 |
30 Dec 2019 | USD | 11.02 | 11.36 | 10.99 | 11.27 | 11.27 | +0.26 (+2.36%) | 1,214,331 |
27 Dec 2019 | USD | 11.15 | 11.17 | 10.96 | 11.01 | 11.01 | -0.02 (-0.18%) | 1,473,072 |
26 Dec 2019 | USD | 11.16 | 11.345 | 10.88 | 11.03 | 11.03 | +0.01 (+0.09%) | 1,022,464 |
25 Dec 2019 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 10.86 | 11.09 | 10.75 | 11.02 | 11.02 | +0.27 (+2.51%) | 947,460 |
23 Dec 2019 | USD | 10.39 | 10.81 | 10.33 | 10.75 | 10.75 | +0.44 (+4.27%) | 1,233,557 |
20 Dec 2019 | USD | 10.35 | 10.4 | 10.22 | 10.31 | 10.31 | -0.04 (-0.39%) | 2,087,810 |
19 Dec 2019 | USD | 10.34 | 10.37 | 10.235 | 10.35 | 10.35 | +0.02 (+0.19%) | 797,339 |
18 Dec 2019 | USD | 10.18 | 10.37 | 10.18 | 10.33 | 10.33 | +0.09 (+0.88%) | 559,398 |
17 Dec 2019 | USD | 10.27 | 10.41 | 10.23 | 10.24 | 10.24 | -0.05 (-0.49%) | 702,596 |
16 Dec 2019 | USD | 10.31 | 10.37 | 10.18 | 10.29 | 10.29 | -0.02 (-0.19%) | 1,102,995 |
13 Dec 2019 | USD | 10.21 | 10.385 | 10.12 | 10.31 | 10.31 | +0.07 (+0.68%) | 1,348,167 |
12 Dec 2019 | USD | 10.43 | 10.6127 | 10.19 | 10.24 | 10.24 | -0.12 (-1.16%) | 844,473 |
11 Dec 2019 | USD | 10.18 | 10.43 | 10.09 | 10.36 | 10.36 | +0.25 (+2.47%) | 956,896 |
10 Dec 2019 | USD | 10.28 | 10.29 | 10.02 | 10.11 | 10.11 | -0.11 (-1.08%) | 1,100,658 |
9 Dec 2019 | USD | 10.27 | 10.31 | 10.15 | 10.22 | 10.22 | +0.09 (+0.89%) | 1,015,320 |
6 Dec 2019 | USD | 10.12 | 10.29 | 10.02 | 10.13 | 10.13 | -0.22 (-2.13%) | 863,991 |
5 Dec 2019 | USD | 10.36 | 10.505 | 10.32 | 10.35 | 10.35 | -0.04 (-0.38%) | 1,686,309 |
4 Dec 2019 | USD | 10.32 | 10.39 | 10.03 | 10.39 | 10.39 | +0.07 (+0.68%) | 1,628,486 |