Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 10.37 | 10.79 | 10.32 | 10.57 | 10.57 | +0.2 (+1.93%) | 1,455,500 |
7 Oct 2020 | USD | 10.51 | 10.599 | 10.32 | 10.37 | 10.37 | -0.26 (-2.45%) | 1,486,500 |
6 Oct 2020 | USD | 10.86 | 10.9 | 10.455 | 10.63 | 10.63 | -0.35 (-3.19%) | 2,881,800 |
5 Oct 2020 | USD | 11.18 | 11.27 | 10.8 | 10.98 | 10.98 | -0.05 (-0.45%) | 2,719,100 |
2 Oct 2020 | USD | 10.99 | 11.3 | 10.93 | 11.03 | 11.03 | -0.35 (-3.08%) | 1,986,900 |
1 Oct 2020 | USD | 11.53 | 11.69 | 11.11 | 11.38 | 11.38 | -0.15 (-1.30%) | 1,897,400 |
30 Sep 2020 | USD | 11.91 | 12.1 | 11.25 | 11.53 | 11.53 | -0.18 (-1.54%) | 1,815,900 |
29 Sep 2020 | USD | 11.97 | 12.3 | 11.66 | 11.71 | 11.71 | -0.29 (-2.42%) | 1,888,100 |
28 Sep 2020 | USD | 12.36 | 12.36 | 11.9 | 12 | 12 | +0.05 (+0.42%) | 2,148,800 |
25 Sep 2020 | USD | 11.73 | 12.22 | 11.6 | 11.95 | 11.95 | +0.63 (+5.57%) | 1,991,200 |
24 Sep 2020 | USD | 11.82 | 12.12 | 10.87 | 11.32 | 11.32 | -1.2 (-9.58%) | 4,065,100 |
23 Sep 2020 | USD | 13.4 | 13.55 | 12.15 | 12.52 | 12.52 | -0.24 (-1.88%) | 4,866,100 |
22 Sep 2020 | USD | 13.35 | 13.8 | 12.68 | 12.76 | 12.76 | -0.55 (-4.13%) | 3,836,300 |
21 Sep 2020 | USD | 12.94 | 14 | 12.73 | 13.31 | 13.31 | +1.21 (+10.00%) | 16,488,700 |
18 Sep 2020 | USD | 12.55 | 12.65 | 11.55 | 12.1 | 12.1 | +1.515 (+14.31%) | 19,063,000 |
17 Sep 2020 | USD | 10.5 | 10.6 | 10.42 | 10.585 | 10.585 | -0.055 (-0.52%) | 152,900 |
16 Sep 2020 | USD | 10.55 | 10.65 | 10.46 | 10.64 | 10.64 | +0.12 (+1.14%) | 192,900 |
15 Sep 2020 | USD | 10.43 | 10.54 | 10.43 | 10.52 | 10.52 | +0.05 (+0.48%) | 111,100 |
14 Sep 2020 | USD | 10.49 | 10.534 | 10.442 | 10.47 | 10.47 | -0.02 (-0.19%) | 27,400 |
11 Sep 2020 | USD | 10.45 | 10.5 | 10.36 | 10.49 | 10.49 | +0.09 (+0.87%) | 179,600 |
10 Sep 2020 | USD | 10.3 | 10.5 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 445,300 |
9 Sep 2020 | USD | 10.3 | 10.35 | 10.275 | 10.3 | 10.3 | +0.05 (+0.49%) | 257,100 |
8 Sep 2020 | USD | 10.25 | 10.294 | 10.218 | 10.25 | 10.25 | +0.01 (+0.10%) | 23,600 |
4 Sep 2020 | USD | 10.25 | 10.25 | 10.15 | 10.24 | 10.24 | -0.02 (-0.19%) | 9,500 |
3 Sep 2020 | USD | 10.2 | 10.26 | 10.18 | 10.26 | 10.26 | +0.06 (+0.59%) | 170,000 |
2 Sep 2020 | USD | 10.2 | 10.2 | 10.19 | 10.2 | 10.2 | +0.1 (+0.99%) | 35,600 |
1 Sep 2020 | USD | 10.1 | 10.2 | 10.1 | 10.1 | 10.1 | +0.01 (+0.10%) | 88,000 |
31 Aug 2020 | USD | 10.06 | 10.095 | 10.05 | 10.09 | 10.09 | -0.01 (-0.10%) | 49,100 |
28 Aug 2020 | USD | 10.15 | 10.15 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 6,600 |
27 Aug 2020 | USD | 10.125 | 10.19 | 10.081 | 10.1 | 10.1 | -0.05 (-0.49%) | 12,900 |