Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
18 Dec 2019 | USD | 10.16 | 10.16 | 9.9 | 9.9 | 9.9 | -0.13 (-1.30%) | 17,757 |
17 Dec 2019 | USD | 9.95 | 10.2 | 9.57 | 10.03 | 10.03 | -0.1 (-0.99%) | 48,973 |
16 Dec 2019 | USD | 9.86 | 10.13 | 9.75 | 10.13 | 10.13 | +0.21 (+2.12%) | 18,853 |
13 Dec 2019 | USD | 9.74 | 10.05 | 9.66 | 9.92 | 9.92 | +0.29 (+3.01%) | 27,824 |
12 Dec 2019 | USD | 9.43 | 9.63 | 9.43 | 9.63 | 9.63 | +0.3 (+3.22%) | 6,957 |
11 Dec 2019 | USD | 9.14 | 9.33 | 9.14 | 9.33 | 9.33 | +0.15 (+1.63%) | 1,931 |
10 Dec 2019 | USD | 9.39 | 9.39 | 8.92 | 9.18 | 9.18 | -0.17 (-1.82%) | 34,313 |
9 Dec 2019 | USD | 10.09 | 10.1 | 9.35 | 9.35 | 9.35 | -0.78 (-7.70%) | 38,359 |
6 Dec 2019 | USD | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.0 (0.0%) | 13,656 |
5 Dec 2019 | USD | 10.1 | 10.13 | 10.1 | 10.13 | 10.13 | +0.01 (+0.10%) | 11,331 |
4 Dec 2019 | USD | 10.1 | 10.13 | 10.1 | 10.12 | 10.12 | +0.01 (+0.10%) | 73,816 |
3 Dec 2019 | USD | 10.11 | 10.13 | 10.1 | 10.11 | 10.11 | -0.01 (-0.10%) | 418,268 |
2 Dec 2019 | USD | 10.12 | 10.13 | 10.11 | 10.12 | 10.12 | 0.0 (0.0%) | 8,161 |
29 Nov 2019 | USD | 10.13 | 10.13 | 10.1 | 10.12 | 10.12 | +0.01 (+0.10%) | 4,112 |
28 Nov 2019 | USD | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | +0.02 (+0.20%) | 65,154 |
26 Nov 2019 | USD | 10.11 | 10.13 | 10.09 | 10.09 | 10.09 | -0.03 (-0.30%) | 21,640 |
25 Nov 2019 | USD | 10.14 | 10.14 | 10.11 | 10.12 | 10.12 | -0.01 (-0.10%) | 99,379 |
22 Nov 2019 | USD | 10.18 | 10.18 | 10.11 | 10.13 | 10.13 | 0.0 (0.0%) | 1,076,952 |
21 Nov 2019 | USD | 10.1 | 10.13 | 10.1 | 10.13 | 10.13 | +0.03 (+0.30%) | 2,384,707 |
20 Nov 2019 | USD | 10.09 | 10.1 | 10.09 | 10.1 | 10.1 | +0.01 (+0.10%) | 587,519 |
19 Nov 2019 | USD | 10.09 | 10.1 | 10.09 | 10.09 | 10.09 | -0.02 (-0.20%) | 1,575,100 |
18 Nov 2019 | USD | 10.09 | 10.12 | 10.09 | 10.11 | 10.11 | 0.0 (0.0%) | 264,363 |
15 Nov 2019 | USD | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | +0.01 (+0.10%) | 566,177 |
14 Nov 2019 | USD | 10.09 | 10.1 | 10.08 | 10.1 | 10.1 | 0.0 (0.0%) | 75,011 |
13 Nov 2019 | USD | 10.1 | 10.1 | 10.06 | 10.1 | 10.1 | +0.03 (+0.30%) | 1,516,428 |
12 Nov 2019 | USD | 10.11 | 10.15 | 10.04 | 10.07 | 10.07 | -0.07 (-0.69%) | 3,639,942 |
11 Nov 2019 | USD | 10.19 | 10.19 | 10.14 | 10.14 | 10.14 | -0.01 (-0.10%) | 863 |
8 Nov 2019 | USD | 10.18 | 10.18 | 10.14 | 10.15 | 10.15 | +0.04 (+0.40%) | 1,368 |