Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2020 | USD | 10.68 | 11.88 | 10.66 | 11.67 | 11.67 | +1.2 (+11.46%) | 9,284,500 |
18 Nov 2020 | USD | 10.62 | 10.96 | 10.36 | 10.47 | 10.47 | -0.03 (-0.29%) | 4,076,700 |
17 Nov 2020 | USD | 10.38 | 10.55 | 10.33 | 10.5 | 10.5 | +0.14 (+1.35%) | 1,570,000 |
16 Nov 2020 | USD | 10.49 | 10.58 | 10.22 | 10.36 | 10.36 | +0.25 (+2.47%) | 4,425,900 |
13 Nov 2020 | USD | 10.09 | 10.15 | 10.07 | 10.11 | 10.11 | +0.03 (+0.30%) | 2,049,100 |
12 Nov 2020 | USD | 10.11 | 10.13 | 10.058 | 10.08 | 10.08 | +0.02 (+0.20%) | 957,900 |
11 Nov 2020 | USD | 10.05 | 10.09 | 10.05 | 10.06 | 10.06 | -0.01 (-0.10%) | 529,400 |
10 Nov 2020 | USD | 10.06 | 10.1 | 10.05 | 10.07 | 10.07 | +0.02 (+0.20%) | 407,500 |
9 Nov 2020 | USD | 10.08 | 10.18 | 10.05 | 10.05 | 10.05 | -0.04 (-0.40%) | 1,194,400 |
6 Nov 2020 | USD | 10.04 | 10.1 | 10.04 | 10.09 | 10.09 | +0.04 (+0.40%) | 553,700 |
5 Nov 2020 | USD | 10.04 | 10.11 | 10.04 | 10.05 | 10.05 | 0.0 (0.0%) | 558,400 |
4 Nov 2020 | USD | 10.18 | 10.18 | 10.05 | 10.05 | 10.05 | -0.04 (-0.40%) | 531,100 |
3 Nov 2020 | USD | 10.05 | 10.19 | 10.03 | 10.09 | 10.09 | +0.06 (+0.60%) | 411,300 |
2 Nov 2020 | USD | 10.02 | 10.24 | 10.02 | 10.03 | 10.03 | -0.01 (-0.10%) | 519,100 |
30 Oct 2020 | USD | 10.02 | 10.06 | 10.015 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,136,300 |
29 Oct 2020 | USD | 10.01 | 10.096 | 10 | 10.02 | 10.02 | -0.02 (-0.20%) | 516,800 |
28 Oct 2020 | USD | 9.99 | 10.07 | 9.98 | 10.04 | 10.04 | -0.09 (-0.89%) | 1,383,200 |
27 Oct 2020 | USD | 10.18 | 10.19 | 10.1 | 10.13 | 10.13 | -0.06 (-0.59%) | 940,200 |
26 Oct 2020 | USD | 10.32 | 10.32 | 10.13 | 10.19 | 10.19 | -0.14 (-1.36%) | 1,443,300 |
23 Oct 2020 | USD | 10.26 | 10.4 | 10.17 | 10.33 | 10.33 | +0.14 (+1.37%) | 939,400 |
22 Oct 2020 | USD | 10.17 | 10.32 | 10.15 | 10.19 | 10.19 | 0.0 (0.0%) | 1,000,900 |
21 Oct 2020 | USD | 10.25 | 10.26 | 10.17 | 10.19 | 10.19 | -0.07 (-0.68%) | 1,016,000 |
20 Oct 2020 | USD | 10.29 | 10.33 | 10.21 | 10.26 | 10.26 | -0.07 (-0.68%) | 910,100 |
19 Oct 2020 | USD | 10.45 | 10.45 | 10.3 | 10.33 | 10.33 | -0.09 (-0.86%) | 612,500 |
16 Oct 2020 | USD | 10.43 | 10.484 | 10.3 | 10.42 | 10.42 | -0.03 (-0.29%) | 556,900 |
15 Oct 2020 | USD | 10.42 | 10.5 | 10.4 | 10.45 | 10.45 | -0.17 (-1.60%) | 633,200 |
14 Oct 2020 | USD | 10.65 | 10.65 | 10.41 | 10.62 | 10.62 | -0.08 (-0.75%) | 1,019,900 |
13 Oct 2020 | USD | 10.65 | 10.7 | 10.54 | 10.7 | 10.7 | -0.04 (-0.37%) | 741,700 |
12 Oct 2020 | USD | 10.77 | 10.85 | 10.66 | 10.74 | 10.74 | -0.15 (-1.38%) | 586,600 |
9 Oct 2020 | USD | 10.51 | 11 | 10.51 | 10.89 | 10.89 | +0.32 (+3.03%) | 1,548,500 |