Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 10.35 | 10.48 | 10.35 | 10.37 | 10.37 | +0.02 (+0.19%) | 496,400 |
18 Jun 2020 | USD | 10.31 | 10.39 | 10.3 | 10.35 | 10.35 | +0.03 (+0.29%) | 372,263 |
17 Jun 2020 | USD | 10.33 | 10.36 | 10.3 | 10.32 | 10.32 | -0.01 (-0.10%) | 687,900 |
16 Jun 2020 | USD | 10.3 | 10.38 | 10.3 | 10.33 | 10.33 | +0.02 (+0.19%) | 339,900 |
15 Jun 2020 | USD | 10.43 | 10.43 | 10.3 | 10.31 | 10.31 | +0.04 (+0.39%) | 81,000 |
12 Jun 2020 | USD | 10.3 | 10.31 | 10.27 | 10.27 | 10.27 | -0.01 (-0.10%) | 16,000 |
11 Jun 2020 | USD | 10.24 | 10.33 | 10.24 | 10.28 | 10.28 | -0.02 (-0.19%) | 216,400 |
10 Jun 2020 | USD | 10.32 | 10.37 | 10.29 | 10.3 | 10.3 | -0.01 (-0.10%) | 171,200 |
9 Jun 2020 | USD | 10.32 | 10.34 | 10.29 | 10.31 | 10.31 | 0.0 (0.0%) | 716,989 |
8 Jun 2020 | USD | 10.29 | 10.34 | 10.29 | 10.31 | 10.31 | 0.0 (0.0%) | 51,329 |
5 Jun 2020 | USD | 10.38 | 10.38 | 10.3 | 10.31 | 10.31 | +0.01 (+0.10%) | 224,543 |
4 Jun 2020 | USD | 10.4 | 10.4 | 10.29 | 10.3 | 10.3 | +0.01 (+0.10%) | 917,100 |
3 Jun 2020 | USD | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | -0.01 (-0.10%) | 45,800 |
2 Jun 2020 | USD | 10.3 | 10.3 | 10.28 | 10.3 | 10.3 | +0.02 (+0.19%) | 184,000 |
1 Jun 2020 | USD | 10.35 | 10.35 | 10.25 | 10.28 | 10.28 | +0.01 (+0.10%) | 151,800 |
29 May 2020 | USD | 10.44 | 10.44 | 10.24 | 10.27 | 10.27 | +0.03 (+0.29%) | 16,500 |
28 May 2020 | USD | 10.25 | 10.27 | 10.24 | 10.24 | 10.24 | +0.02 (+0.20%) | 1,600 |
27 May 2020 | USD | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.02 (-0.20%) | 200 |
26 May 2020 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 1,618 |
22 May 2020 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 4,559 |
21 May 2020 | USD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | +0.01 (+0.10%) | 3,100 |
20 May 2020 | USD | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.01 (-0.10%) | 300 |
19 May 2020 | USD | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | +0.01 (+0.10%) | 1,498,600 |
18 May 2020 | USD | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 0.0 (0.0%) | 400 |
15 May 2020 | USD | 10.25 | 10.25 | 10.15 | 10.23 | 10.23 | +0.02 (+0.20%) | 871,800 |
14 May 2020 | USD | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.01 (-0.10%) | 550 |
13 May 2020 | USD | 10.21 | 10.23 | 10.2 | 10.22 | 10.22 | +0.02 (+0.20%) | 18,000 |
12 May 2020 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 353 |
11 May 2020 | USD | 10.25 | 10.25 | 10.2 | 10.2 | 10.2 | +0.003 (+0.02%) | 1,575 |
8 May 2020 | USD | 10.19 | 10.24 | 10.19 | 10.1975 | 10.1975 | +0.018 (+0.17%) | 196,662 |