Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | USD | 4.75 | 4.75 | 4.47 | 4.62 | 4.62 | -0.17 (-3.55%) | 208,505 |
14 Oct 2020 | USD | 4.88 | 4.88 | 4.71 | 4.79 | 4.79 | -0.08 (-1.64%) | 91,177 |
13 Oct 2020 | USD | 4.84 | 4.91 | 4.64 | 4.87 | 4.87 | +0.02 (+0.41%) | 210,568 |
12 Oct 2020 | USD | 4.84 | 4.9799 | 4.77 | 4.85 | 4.85 | +0.03 (+0.62%) | 109,342 |
9 Oct 2020 | USD | 4.49 | 4.83 | 4.35 | 4.82 | 4.82 | +0.35 (+7.83%) | 162,845 |
8 Oct 2020 | USD | 4.49 | 4.536 | 4.31 | 4.47 | 4.47 | +0.02 (+0.45%) | 251,471 |
7 Oct 2020 | USD | 4.31 | 4.48 | 4.22 | 4.45 | 4.45 | +0.17 (+3.97%) | 93,573 |
6 Oct 2020 | USD | 4.22 | 4.47 | 4.22 | 4.28 | 4.28 | +0.1 (+2.39%) | 133,318 |
5 Oct 2020 | USD | 4.24 | 4.47 | 4.06 | 4.18 | 4.18 | -0.01 (-0.24%) | 339,857 |
2 Oct 2020 | USD | 4.23 | 4.34 | 4.11 | 4.19 | 4.19 | -0.09 (-2.10%) | 87,083 |
1 Oct 2020 | USD | 4.14 | 4.38 | 4.05 | 4.28 | 4.28 | +0.16 (+3.88%) | 198,628 |
30 Sep 2020 | USD | 4.18 | 4.25 | 4.09 | 4.12 | 4.12 | -0.015 (-0.36%) | 246,690 |
29 Sep 2020 | USD | 4.05 | 4.26 | 4.04 | 4.135 | 4.135 | +0.095 (+2.35%) | 344,683 |
28 Sep 2020 | USD | 4.24 | 4.33 | 4.04 | 4.04 | 4.04 | -0.19 (-4.49%) | 155,987 |
25 Sep 2020 | USD | 4.27 | 4.47 | 4.21 | 4.23 | 4.23 | -0.07 (-1.63%) | 140,000 |
24 Sep 2020 | USD | 4.7 | 4.96 | 4.2 | 4.3 | 4.3 | -0.45 (-9.47%) | 542,408 |
23 Sep 2020 | USD | 4.78 | 5.1642 | 4.66 | 4.75 | 4.75 | -0.01 (-0.21%) | 713,408 |
22 Sep 2020 | USD | 4.68 | 4.82 | 4.665 | 4.76 | 4.76 | +0.03 (+0.63%) | 106,606 |
21 Sep 2020 | USD | 4.64 | 4.76 | 4.5373 | 4.73 | 4.73 | -0.03 (-0.63%) | 127,380 |
18 Sep 2020 | USD | 4.66 | 4.82 | 4.57 | 4.76 | 4.76 | +0.15 (+3.25%) | 374,450 |
17 Sep 2020 | USD | 4.38 | 4.64 | 4.34 | 4.61 | 4.61 | +0.17 (+3.83%) | 133,383 |
16 Sep 2020 | USD | 4.38 | 4.64 | 4.34 | 4.44 | 4.44 | +0.13 (+3.02%) | 371,897 |
15 Sep 2020 | USD | 4.31 | 4.6375 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 356,575 |
14 Sep 2020 | USD | 4.26 | 4.57 | 4.2 | 4.34 | 4.34 | +0.04 (+0.93%) | 224,978 |
11 Sep 2020 | USD | 5.08 | 5.08 | 4.28 | 4.3 | 4.3 | -0.76 (-15.02%) | 344,408 |
10 Sep 2020 | USD | 5.27 | 5.4567 | 5.06 | 5.06 | 5.06 | -0.17 (-3.25%) | 175,040 |
9 Sep 2020 | USD | 5.15 | 5.2673 | 5.13 | 5.23 | 5.23 | +0.11 (+2.15%) | 210,494 |
8 Sep 2020 | USD | 5.28 | 5.31 | 5.11 | 5.12 | 5.12 | -0.25 (-4.66%) | 186,801 |
4 Sep 2020 | USD | 5.44 | 5.46 | 5.28 | 5.37 | 5.37 | -0.06 (-1.10%) | 193,917 |
3 Sep 2020 | USD | 5.33 | 5.55 | 5.23 | 5.43 | 5.43 | +0.15 (+2.84%) | 348,489 |