Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 12.53 | 12.81 | 12.29 | 12.33 | 12.33 | -0.02 (-0.16%) | 29,906,391 |
10 Feb 2020 | USD | 12.25 | 12.46 | 12.16 | 12.35 | 12.35 | +0.19 (+1.56%) | 19,240,750 |
7 Feb 2020 | USD | 12.14 | 12.17 | 11.98 | 12.16 | 12.16 | +0.04 (+0.33%) | 10,709,590 |
6 Feb 2020 | USD | 12.1 | 12.37 | 11.985 | 12.12 | 12.12 | +0.02 (+0.17%) | 16,716,250 |
5 Feb 2020 | USD | 12.23 | 12.49 | 11.89 | 12.1 | 12.1 | +0.04 (+0.33%) | 26,101,949 |
4 Feb 2020 | USD | 11.43 | 12.5 | 11.32 | 12.06 | 12.06 | +0.91 (+8.16%) | 41,812,008 |
3 Feb 2020 | USD | 10.57 | 11.19 | 10.49 | 11.15 | 11.15 | +0.75 (+7.21%) | 28,297,199 |
31 Jan 2020 | USD | 10.25 | 10.4 | 10.11 | 10.4 | 10.4 | +0.13 (+1.27%) | 14,613,820 |
30 Jan 2020 | USD | 10.31 | 10.5 | 10.11 | 10.27 | 10.27 | -0.11 (-1.06%) | 10,783,850 |
29 Jan 2020 | USD | 10.34 | 10.59 | 10.24 | 10.38 | 10.38 | +0.17 (+1.67%) | 15,732,480 |
28 Jan 2020 | USD | 10.22 | 10.52 | 10.15 | 10.21 | 10.21 | +0.08 (+0.79%) | 12,838,880 |
27 Jan 2020 | USD | 9.8 | 10.14 | 9.54 | 10.13 | 10.13 | +0.03 (+0.30%) | 11,464,610 |
24 Jan 2020 | USD | 10.39 | 10.43 | 9.94 | 10.1 | 10.1 | -0.29 (-2.79%) | 14,756,790 |
23 Jan 2020 | USD | 10.38 | 10.49 | 10.24 | 10.39 | 10.39 | -0.06 (-0.57%) | 12,051,420 |
22 Jan 2020 | USD | 10.17 | 10.55 | 10.065 | 10.45 | 10.45 | +0.43 (+4.29%) | 15,588,310 |
21 Jan 2020 | USD | 10.21 | 10.315 | 10.01 | 10.02 | 10.02 | -0.18 (-1.76%) | 14,271,630 |
17 Jan 2020 | USD | 10.67 | 10.7 | 10.15 | 10.2 | 10.2 | -0.42 (-3.95%) | 15,848,180 |
16 Jan 2020 | USD | 10.66 | 11.125 | 10.55 | 10.62 | 10.62 | +0.08 (+0.76%) | 19,056,381 |
15 Jan 2020 | USD | 10.17 | 10.83 | 10.17 | 10.54 | 10.54 | +0.5 (+4.98%) | 32,712,949 |
14 Jan 2020 | USD | 9.17 | 10.1 | 9.16 | 10.04 | 10.04 | +0.87 (+9.49%) | 29,969,270 |
13 Jan 2020 | USD | 9.05 | 9.18 | 8.765 | 9.17 | 9.17 | +0.16 (+1.78%) | 16,021,620 |
10 Jan 2020 | USD | 9.03 | 9.155 | 8.955 | 9.01 | 9.01 | -0.01 (-0.11%) | 7,867,159 |
9 Jan 2020 | USD | 9 | 9.08 | 8.91 | 9.02 | 9.02 | +0.1 (+1.12%) | 10,461,710 |
8 Jan 2020 | USD | 9.1 | 9.13 | 8.88 | 8.92 | 8.92 | -0.18 (-1.98%) | 12,821,690 |
7 Jan 2020 | USD | 9.24 | 9.28 | 9.08 | 9.1 | 9.1 | +0.03 (+0.33%) | 10,720,860 |
6 Jan 2020 | USD | 9 | 9.15 | 8.93 | 9.07 | 9.07 | -0.02 (-0.22%) | 10,950,320 |
3 Jan 2020 | USD | 9.4 | 9.42 | 9.06 | 9.09 | 9.09 | -0.47 (-4.92%) | 19,495,449 |
2 Jan 2020 | USD | 9.87 | 9.925 | 9.46 | 9.56 | 9.56 | -0.24 (-2.45%) | 18,670,211 |
31 Dec 2019 | USD | 9.7 | 10.05 | 9.62 | 9.8 | 9.8 | +0.08 (+0.82%) | 17,189,080 |
30 Dec 2019 | USD | 9.89 | 9.94 | 9.7 | 9.72 | 9.72 | -0.24 (-2.41%) | 13,647,490 |