Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | USD | 9.85 | 10.04 | 9.52 | 9.57 | 9.57 | -0.16 (-1.64%) | 170,500 |
21 Sep 2020 | USD | 9.77 | 9.89 | 9.28 | 9.73 | 9.73 | -0.62 (-5.99%) | 446,500 |
18 Sep 2020 | USD | 10.24 | 10.59 | 9.94 | 10.35 | 10.35 | +0.1 (+0.98%) | 688,700 |
17 Sep 2020 | USD | 9.86 | 10.44 | 9.725 | 10.25 | 10.25 | +0.06 (+0.59%) | 406,500 |
16 Sep 2020 | USD | 9.9 | 10.63 | 9.529 | 10.19 | 10.19 | +0.55 (+5.71%) | 701,400 |
15 Sep 2020 | USD | 9.64 | 10.079 | 9.51 | 9.64 | 9.64 | +0.09 (+0.94%) | 394,700 |
14 Sep 2020 | USD | 8.98 | 9.69 | 8.8 | 9.55 | 9.55 | +0.57 (+6.35%) | 592,800 |
11 Sep 2020 | USD | 9.15 | 9.3 | 8.84 | 8.98 | 8.98 | -0.2 (-2.18%) | 629,600 |
10 Sep 2020 | USD | 9.7 | 9.83 | 9.15 | 9.18 | 9.18 | -0.61 (-6.23%) | 570,400 |
9 Sep 2020 | USD | 10 | 10.087 | 9.475 | 9.79 | 9.79 | -0.02 (-0.20%) | 470,900 |
8 Sep 2020 | USD | 9.5 | 10.22 | 9.18 | 9.81 | 9.81 | -0.4 (-3.92%) | 696,600 |
4 Sep 2020 | USD | 10.59 | 10.59 | 9.62 | 10.21 | 10.21 | +0.05 (+0.49%) | 505,000 |
3 Sep 2020 | USD | 10.3 | 10.8 | 9.95 | 10.16 | 10.16 | -0.21 (-2.03%) | 750,500 |
2 Sep 2020 | USD | 11.02 | 11.105 | 10.11 | 10.37 | 10.37 | -0.64 (-5.81%) | 734,900 |
1 Sep 2020 | USD | 11.32 | 11.32 | 10.86 | 11.01 | 11.01 | -0.41 (-3.59%) | 524,100 |
31 Aug 2020 | USD | 11.67 | 11.79 | 11.2 | 11.42 | 11.42 | -0.26 (-2.23%) | 556,700 |
28 Aug 2020 | USD | 11.47 | 11.97 | 11.235 | 11.68 | 11.68 | +0.34 (+3.00%) | 589,300 |
27 Aug 2020 | USD | 11.19 | 11.49 | 10.85 | 11.34 | 11.34 | +0.21 (+1.89%) | 669,800 |
26 Aug 2020 | USD | 11.92 | 11.99 | 10.9 | 11.13 | 11.13 | -0.77 (-6.47%) | 737,300 |
25 Aug 2020 | USD | 11.09 | 12.204 | 11.09 | 11.9 | 11.9 | +0.94 (+8.58%) | 800,200 |
24 Aug 2020 | USD | 11.11 | 11.35 | 10.5 | 10.96 | 10.96 | +0.61 (+5.89%) | 1,037,900 |
21 Aug 2020 | USD | 11.94 | 11.97 | 10.13 | 10.35 | 10.35 | -1.74 (-14.39%) | 1,607,900 |
20 Aug 2020 | USD | 12.57 | 12.86 | 12.04 | 12.09 | 12.09 | -0.9 (-6.93%) | 640,600 |
19 Aug 2020 | USD | 12.5 | 13.59 | 12.15 | 12.99 | 12.99 | +0.37 (+2.93%) | 571,600 |
18 Aug 2020 | USD | 13.25 | 13.49 | 12.51 | 12.62 | 12.62 | -0.91 (-6.73%) | 741,300 |
17 Aug 2020 | USD | 13.78 | 13.78 | 13.2 | 13.53 | 13.53 | -0.25 (-1.81%) | 416,700 |
14 Aug 2020 | USD | 13.59 | 14.24 | 13.27 | 13.78 | 13.78 | +0.01 (+0.07%) | 627,700 |
13 Aug 2020 | USD | 14.1 | 14.18 | 13.38 | 13.77 | 13.77 | -0.79 (-5.43%) | 1,339,500 |
12 Aug 2020 | USD | 12.72 | 14.71 | 12.53 | 14.56 | 14.56 | +2.16 (+17.42%) | 1,945,000 |
11 Aug 2020 | USD | 14.1 | 14.2 | 12.24 | 12.4 | 12.4 | -1.09 (-8.08%) | 1,512,800 |