Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 10.58 | 10.91 | 10.5 | 10.87 | 10.87 | +0.49 (+4.72%) | 1,455,800 |
13 Feb 2020 | USD | 10.14 | 10.5 | 10.13 | 10.38 | 10.38 | +0.14 (+1.37%) | 1,114,800 |
12 Feb 2020 | USD | 10.27 | 10.4 | 10.07 | 10.24 | 10.24 | +0.09 (+0.89%) | 894,900 |
11 Feb 2020 | USD | 10.46 | 10.51 | 9.82 | 10.15 | 10.15 | -0.28 (-2.68%) | 1,438,900 |
10 Feb 2020 | USD | 10.34 | 10.48 | 10.04 | 10.43 | 10.43 | +0.11 (+1.07%) | 751,900 |
7 Feb 2020 | USD | 10.13 | 10.4 | 10.08 | 10.32 | 10.32 | +0.19 (+1.88%) | 823,600 |
6 Feb 2020 | USD | 9.95 | 10.19 | 9.74 | 10.13 | 10.13 | +0.23 (+2.32%) | 793,900 |
5 Feb 2020 | USD | 9.83 | 9.93 | 9.57 | 9.9 | 9.9 | +0.24 (+2.48%) | 1,032,100 |
4 Feb 2020 | USD | 9.44 | 9.8 | 9.32 | 9.66 | 9.66 | +0.44 (+4.77%) | 1,156,500 |
3 Feb 2020 | USD | 9.5 | 9.56 | 9.08 | 9.22 | 9.22 | -0.14 (-1.50%) | 1,216,100 |
31 Jan 2020 | USD | 9.8 | 10.08 | 9.02 | 9.36 | 9.36 | -0.75 (-7.42%) | 3,350,300 |
30 Jan 2020 | USD | 9.91 | 10.13 | 9.75 | 10.11 | 10.11 | +0.11 (+1.10%) | 1,241,700 |
29 Jan 2020 | USD | 9.85 | 10.02 | 9.67 | 10 | 10 | +0.3 (+3.09%) | 1,159,700 |
28 Jan 2020 | USD | 9.15 | 9.79 | 9.15 | 9.7 | 9.7 | +0.67 (+7.42%) | 1,698,700 |
27 Jan 2020 | USD | 8.89 | 9.25 | 8.46 | 9.03 | 9.03 | +0.07 (+0.78%) | 1,681,800 |
24 Jan 2020 | USD | 9.52 | 9.69 | 8.93 | 8.96 | 8.96 | -0.6 (-6.28%) | 2,757,300 |
23 Jan 2020 | USD | 9.47 | 9.64 | 9.14 | 9.56 | 9.56 | +0.08 (+0.84%) | 1,523,700 |
22 Jan 2020 | USD | 10.08 | 10.13 | 9.33 | 9.48 | 9.48 | -0.49 (-4.91%) | 1,149,600 |
21 Jan 2020 | USD | 9.86 | 10.09 | 9.66 | 9.97 | 9.97 | -0.16 (-1.58%) | 1,183,500 |
17 Jan 2020 | USD | 10.39 | 10.46 | 9.89 | 10.13 | 10.13 | -0.18 (-1.75%) | 1,194,420 |
16 Jan 2020 | USD | 10.35 | 10.5124 | 10.25 | 10.31 | 10.31 | -0.14 (-1.34%) | 1,271,734 |
15 Jan 2020 | USD | 10.67 | 10.72 | 10.18 | 10.45 | 10.45 | -0.31 (-2.88%) | 2,214,996 |
14 Jan 2020 | USD | 10.7 | 10.9 | 10.56 | 10.76 | 10.76 | +0.11 (+1.03%) | 1,118,104 |
13 Jan 2020 | USD | 10.41 | 10.68 | 10.4 | 10.65 | 10.65 | +0.26 (+2.50%) | 1,431,060 |
10 Jan 2020 | USD | 10.4 | 10.45 | 9.53 | 10.39 | 10.39 | -0.1 (-0.95%) | 2,483,091 |
9 Jan 2020 | USD | 10.72 | 10.96 | 10.41 | 10.49 | 10.49 | -0.03 (-0.29%) | 1,817,918 |
8 Jan 2020 | USD | 10.47 | 10.77 | 10.27 | 10.52 | 10.52 | +0.01 (+0.10%) | 2,673,138 |
7 Jan 2020 | USD | 9.77 | 10.59 | 9.75 | 10.51 | 10.51 | +0.78 (+8.02%) | 3,050,378 |
6 Jan 2020 | USD | 9.4 | 9.79 | 9.37 | 9.73 | 9.73 | +0.33 (+3.51%) | 2,114,248 |
3 Jan 2020 | USD | 8.91 | 9.52 | 8.9 | 9.4 | 9.4 | +0.36 (+3.98%) | 2,437,596 |