Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 10.55 | 10.6 | 10.45 | 10.45 | 10.45 | -0.13 (-1.23%) | 196,848 |
17 Jan 2020 | USD | 10.64 | 10.65 | 10.51 | 10.58 | 10.58 | +0.05 (+0.47%) | 9,672 |
16 Jan 2020 | USD | 10.6 | 10.645 | 10.39 | 10.53 | 10.53 | -0.07 (-0.66%) | 28,792 |
15 Jan 2020 | USD | 10.534 | 10.6 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 7,666 |
14 Jan 2020 | USD | 10.54 | 10.6 | 10.54 | 10.6 | 10.6 | +0.025 (+0.24%) | 2,047 |
13 Jan 2020 | USD | 10.58 | 10.6 | 10.55 | 10.575 | 10.575 | -0.035 (-0.33%) | 653,433 |
10 Jan 2020 | USD | 10.66 | 10.66 | 10.57 | 10.61 | 10.61 | +0.01 (+0.09%) | 10,802 |
9 Jan 2020 | USD | 10.57 | 10.67 | 10.57 | 10.6 | 10.6 | +0.02 (+0.19%) | 260,933 |
8 Jan 2020 | USD | 10.56 | 10.58 | 10.46 | 10.58 | 10.58 | +0.02 (+0.19%) | 4,838 |
7 Jan 2020 | USD | 10.53 | 10.645 | 10.515 | 10.56 | 10.56 | +0.01 (+0.09%) | 21,865 |
6 Jan 2020 | USD | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0 (0.0%) | 160,485 |
3 Jan 2020 | USD | 10.5 | 10.55 | 10.49 | 10.55 | 10.55 | +0.05 (+0.48%) | 3,694 |
2 Jan 2020 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
31 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 619 |
25 Dec 2019 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 10.5 | 10.5 | 10.49 | 10.5 | 10.5 | +0.01 (+0.10%) | 25,035 |
23 Dec 2019 | USD | 10.42 | 10.5 | 10.42 | 10.49 | 10.49 | 0.0 (0.0%) | 6,014 |
20 Dec 2019 | USD | 10.45 | 10.49 | 10.45 | 10.49 | 10.49 | +0.01 (+0.10%) | 2,769 |
19 Dec 2019 | USD | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.02 (-0.19%) | 165 |
18 Dec 2019 | USD | 10.42 | 10.5 | 10.42 | 10.5 | 10.5 | +0.05 (+0.48%) | 256,148 |
17 Dec 2019 | USD | 10.45 | 10.45 | 10.43 | 10.45 | 10.45 | 0.0 (0.0%) | 13,870 |
16 Dec 2019 | USD | 10.45 | 10.45 | 10.4 | 10.45 | 10.45 | 0.0 (0.0%) | 12,658 |
13 Dec 2019 | USD | 10.5 | 11.485 | 10.425 | 10.45 | 10.45 | -0.03 (-0.29%) | 46,622 |
12 Dec 2019 | USD | 10.43 | 10.48 | 10.43 | 10.48 | 10.48 | +0.04 (+0.38%) | 61,568 |
11 Dec 2019 | USD | 10.43 | 10.5 | 10.43 | 10.44 | 10.44 | +0.01 (+0.10%) | 21,937 |
10 Dec 2019 | USD | 10.43 | 10.45 | 10.42 | 10.43 | 10.43 | 0.0 (0.0%) | 1,325,180 |
9 Dec 2019 | USD | 10.4154 | 10.43 | 10.4154 | 10.43 | 10.43 | 0.0 (0.0%) | 2,222 |