Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 8.99 | 9.08 | 8.66 | 8.68 | 8.68 | -0.38 (-4.19%) | 36,228 |
7 Feb 2020 | USD | 9.34 | 9.34 | 9.03 | 9.06 | 9.06 | -0.3 (-3.21%) | 23,042 |
6 Feb 2020 | USD | 9.1 | 9.44 | 9.06 | 9.36 | 9.36 | -0.16 (-1.68%) | 50,493 |
5 Feb 2020 | USD | 10.06 | 10.06 | 9.41 | 9.52 | 9.52 | -0.3 (-3.05%) | 21,936 |
4 Feb 2020 | USD | 10.06 | 10.18 | 9.73 | 9.82 | 9.82 | 0.0 (0.0%) | 26,707 |
3 Feb 2020 | USD | 10.47 | 10.63 | 9.71 | 9.82 | 9.82 | -0.62 (-5.94%) | 29,834 |
31 Jan 2020 | USD | 10.51 | 10.67 | 10.38 | 10.44 | 10.44 | -0.14 (-1.32%) | 36,250 |
30 Jan 2020 | USD | 10.4 | 10.66 | 10.4 | 10.58 | 10.58 | +0.01 (+0.09%) | 41,938 |
29 Jan 2020 | USD | 10.61 | 10.7027 | 10.5 | 10.57 | 10.57 | -0.05 (-0.47%) | 21,824 |
28 Jan 2020 | USD | 10.73 | 10.85 | 10.44 | 10.62 | 10.62 | -0.05 (-0.47%) | 24,729 |
27 Jan 2020 | USD | 11.11 | 11.22 | 10.64 | 10.67 | 10.67 | -0.78 (-6.81%) | 24,002 |
24 Jan 2020 | USD | 11.83 | 11.83 | 11.19 | 11.45 | 11.45 | -0.35 (-2.97%) | 21,121 |
23 Jan 2020 | USD | 11.86 | 12.03 | 11.69 | 11.8 | 11.8 | -0.3 (-2.48%) | 39,968 |
22 Jan 2020 | USD | 12.2 | 12.2 | 11.89 | 12.1 | 12.1 | -0.05 (-0.41%) | 29,474 |
21 Jan 2020 | USD | 11.9 | 12.16 | 11.81 | 12.15 | 12.15 | +0.07 (+0.58%) | 33,026 |
17 Jan 2020 | USD | 12.78 | 12.78 | 12.03 | 12.08 | 12.08 | -0.57 (-4.51%) | 49,281 |
16 Jan 2020 | USD | 12.32 | 12.94 | 12.06 | 12.65 | 12.65 | +0.4 (+3.27%) | 24,585 |
15 Jan 2020 | USD | 12.46 | 12.67 | 12.21 | 12.25 | 12.25 | -0.38 (-3.01%) | 28,940 |
14 Jan 2020 | USD | 12.52 | 12.86 | 12.31 | 12.63 | 12.63 | +0.04 (+0.32%) | 12,886 |
13 Jan 2020 | USD | 13 | 13 | 12 | 12.59 | 12.59 | -0.49 (-3.75%) | 30,089 |
10 Jan 2020 | USD | 13.33 | 13.33 | 13.02 | 13.08 | 13.08 | -0.29 (-2.17%) | 19,496 |
9 Jan 2020 | USD | 13.34 | 13.47 | 13.15 | 13.37 | 13.37 | +0.01 (+0.07%) | 12,530 |
8 Jan 2020 | USD | 13.75 | 13.75 | 13.35 | 13.36 | 13.36 | -0.31 (-2.27%) | 7,812 |
7 Jan 2020 | USD | 13.8 | 13.84 | 13.5757 | 13.67 | 13.67 | -0.22 (-1.58%) | 8,732 |
6 Jan 2020 | USD | 13.65 | 14.05 | 13.64 | 13.89 | 13.89 | +0.14 (+1.02%) | 45,568 |
3 Jan 2020 | USD | 14.1 | 14.1 | 13.66 | 13.75 | 13.75 | -0.1 (-0.72%) | 62,465 |
2 Jan 2020 | USD | 13.79 | 13.92 | 13.65 | 13.85 | 13.85 | +0.06 (+0.44%) | 7,986 |
31 Dec 2019 | USD | 13.63 | 14.015 | 13.63 | 13.79 | 13.79 | +0.04 (+0.29%) | 26,653 |
30 Dec 2019 | USD | 13.91 | 13.99 | 13.72 | 13.75 | 13.75 | -0.17 (-1.22%) | 13,039 |
27 Dec 2019 | USD | 13.98 | 14 | 13.82 | 13.92 | 13.92 | 0.0 (0.0%) | 15,101 |